{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"24.60","1":"24.60"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"24.65","1":"24.65"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"25.10","1":"25.10"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"25.35","1":"25.35"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"24.65","1":"24.65"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"24.75","1":"24.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"25.10","1":"25.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"24.45","1":"24.45"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"24.90","1":"24.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"25.50","1":"25.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"25.55","1":"25.55"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"25.10","1":"25.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"25.15","1":"25.15"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"25.10","1":"25.10"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"25.15","1":"25.15"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"25.75","1":"25.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"25.45","1":"25.45"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"25.50","1":"25.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"25.20","1":"25.20"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"24.85","1":"24.85"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"25.10","1":"25.10"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"25.10","1":"25.10"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"25.10","1":"25.10"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"26.40","1":"26.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"26.35","1":"26.35"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"25.70","1":"25.70"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"25.85","1":"25.85"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"25.70","1":"25.70"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"24.45","1":"24.45"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"24.95","1":"24.95"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"24.90","1":"24.90"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"24.05","1":"24.05"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"24.60","1":"24.60"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"26.25","1":"26.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"26.15","1":"26.15"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"28.05","1":"28.05"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"26.90","1":"26.90"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"26.45","1":"26.45"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"26.80","1":"26.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"26.70","1":"26.70"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"26.85","1":"26.85"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"26.60","1":"26.60"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"26.65","1":"26.65"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"26.45","1":"26.45"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"27.05","1":"27.05"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"26.80","1":"26.80"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"26.40","1":"26.40"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"25.45","1":"25.45"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"25.40","1":"25.40"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"25.05","1":"25.05"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"24.40","1":"24.40"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"24.55","1":"24.55"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"24.50","1":"24.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"24.20","1":"24.20"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"24.35","1":"24.35"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"26.85","1":"26.85"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"28.85","1":"28.85"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"31.00","1":"31.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"29.45","1":"29.45"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"28.00","1":"28.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"27.25","1":"27.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"25.90","1":"25.90"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"24.65","1":"24.65"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"23.45","1":"23.45"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"22.30","1":"22.30"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"22.95","1":"22.95"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"25.80","1":"25.80"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"24.55","1":"24.55"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"24.50","1":"24.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"25.15","1":"25.15"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"24.65","1":"24.65"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"24.20","1":"24.20"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"24.15","1":"24.15"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"23.95","1":"23.95"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"22.80","1":"22.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"21.70","1":"21.70"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"23.25","1":"23.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"23.60","1":"23.60"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"22.05","1":"22.05"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"22.25","1":"22.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"22.40","1":"22.40"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"22.05","1":"22.05"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"22.05","1":"22.05"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"21.80","1":"21.80"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"21.50","1":"21.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"22.05","1":"22.05"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"21.45","1":"21.45"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"21.30","1":"21.30"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"22.25","1":"22.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"22.20","1":"22.20"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"22.50","1":"22.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"22.50","1":"22.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"22.30","1":"22.30"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"21.65","1":"21.65"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"21.60","1":"21.60"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"21.00","1":"21.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"20.40","1":"20.40"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"20.35","1":"20.35"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"19.35","1":"19.35"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"19.95","1":"19.95"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"19.55","1":"19.55"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"18.55","1":"18.55"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"17.75","1":"17.75"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"18.20","1":"18.20"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"18.10","1":"18.10"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"19.05","1":"19.05"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"20.05","1":"20.05"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"20.00","1":"20.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"19.60","1":"19.60"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"20.35","1":"20.35"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"19.85","1":"19.85"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"19.10","1":"19.10"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"19.40","1":"19.40"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"19.65","1":"19.65"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"19.60","1":"19.60"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"19.45","1":"19.45"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"18.80","1":"18.80"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"18.50","1":"18.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"18.90","1":"18.90"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"18.50","1":"18.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"19.20","1":"19.20"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"18.95","1":"18.95"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"18.60","1":"18.60"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"18.75","1":"18.75"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"19.25","1":"19.25"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"19.20","1":"19.20"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"19.75","1":"19.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"21.10","1":"21.10"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"20.15","1":"20.15"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"20.30","1":"20.30"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"20.15","1":"20.15"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"19.40","1":"19.40"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"19.35","1":"19.35"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"19.25","1":"19.25"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"18.95","1":"18.95"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"19.05","1":"19.05"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"19.10","1":"19.10"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"19.10","1":"19.10"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"19.15","1":"19.15"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"19.30","1":"19.30"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"19.20","1":"19.20"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"19.05","1":"19.05"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"19.05","1":"19.05"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"18.40","1":"18.40"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"18.15","1":"18.15"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"18.45","1":"18.45"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"18.30","1":"18.30"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"18.60","1":"18.60"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"18.45","1":"18.45"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"18.60","1":"18.60"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"19.00","1":"19.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"19.25","1":"19.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"18.80","1":"18.80"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"18.60","1":"18.60"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"18.90","1":"18.90"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"19.00","1":"19.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"18.75","1":"18.75"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"18.75","1":"18.75"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"18.40","1":"18.40"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"18.55","1":"18.55"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"18.45","1":"18.45"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"18.80","1":"18.80"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"19.10","1":"19.10"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"20.10","1":"20.10"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"21.10","1":"21.10"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"22.15","1":"22.15"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"23.25","1":"23.25"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"23.45","1":"23.45"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"23.30","1":"23.30"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"23.85","1":"23.85"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"23.00","1":"23.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"22.80","1":"22.80"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"23.10","1":"23.10"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"23.45","1":"23.45"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"24.65","1":"24.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"24.40","1":"24.40"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"24.05","1":"24.05"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"24.40","1":"24.40"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"24.55","1":"24.55"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"24.95","1":"24.95"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"26.15","1":"26.15"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"27.45","1":"27.45"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"28.80","1":"28.80"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"27.60","1":"27.60"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"28.95","1":"28.95"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"30.35","1":"30.35"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"30.50","1":"30.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"30.25","1":"30.25"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"29.50","1":"29.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"29.90","1":"29.90"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"28.40","1":"28.40"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"29.80","1":"29.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"30.40","1":"30.40"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"29.80","1":"29.80"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"31.05","1":"31.05"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"29.15","1":"29.15"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"27.70","1":"27.70"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"27.10","1":"27.10"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"28.40","1":"28.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"27.70","1":"27.70"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"28.15","1":"28.15"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"29.55","1":"29.55"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"31.00","1":"31.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"29.90","1":"29.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"31.15","1":"31.15"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"32.70","1":"32.70"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"33.25","1":"33.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"33.00","1":"33.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"32.30","1":"32.30"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"33.20","1":"33.20"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"32.90","1":"32.90"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"32.70","1":"32.70"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"32.85","1":"32.85"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"32.35","1":"32.35"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"33.80","1":"33.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"34.45","1":"34.45"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"34.80","1":"34.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"34.40","1":"34.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"33.75","1":"33.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"33.40","1":"33.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"33.25","1":"33.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"34.55","1":"34.55"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"34.10","1":"34.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"33.25","1":"33.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"33.40","1":"33.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"32.90","1":"32.90"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"32.35","1":"32.35"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"32.55","1":"32.55"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"32.60","1":"32.60"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"32.45","1":"32.45"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"32.10","1":"32.10"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"31.10","1":"31.10"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"31.80","1":"31.80"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"32.30","1":"32.30"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"32.50","1":"32.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"33.40","1":"33.40"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"32.70","1":"32.70"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"33.15","1":"33.15"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"32.80","1":"32.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"33.30","1":"33.30"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"34.05","1":"34.05"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"34.05","1":"34.05"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"33.70","1":"33.70"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"33.75","1":"33.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"33.30","1":"33.30"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"34.95","1":"34.95"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"35.75","1":"35.75"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"34.55","1":"34.55"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"35.40","1":"35.40"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"35.25","1":"35.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"35.30","1":"35.30"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"37.05","1":"37.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"36.80","1":"36.80"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"38.55","1":"38.55"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"38.05","1":"38.05"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"39.90","1":"39.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"41.85","1":"41.85"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"42.05","1":"42.05"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"41.75","1":"41.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"41.90","1":"41.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"43.45","1":"43.45"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"42.95","1":"42.95"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"42.65","1":"42.65"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"42.45","1":"42.45"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"40.80","1":"40.80"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"39.30","1":"39.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"37.35","1":"37.35"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"35.50","1":"35.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"36.25","1":"36.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"34.45","1":"34.45"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"35.15","1":"35.15"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"32.80","1":"32.80"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"34.40","1":"34.40"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"32.70","1":"32.70"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"34.10","1":"34.10"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"32.40","1":"32.40"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"30.80","1":"30.80"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"31.95","1":"31.95"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"30.40","1":"30.40"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"30.95","1":"30.95"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"30.50","1":"30.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"30.30","1":"30.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"30.20","1":"30.20"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"29.75","1":"29.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"29.60","1":"29.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"29.25","1":"29.25"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"30.00","1":"30.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"29.85","1":"29.85"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"30.60","1":"30.60"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"30.60","1":"30.60"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"30.50","1":"30.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"32.55","1":"32.55"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"32.75","1":"32.75"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"33.15","1":"33.15"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"32.55","1":"32.55"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"31.40","1":"31.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"30.70","1":"30.70"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"31.15","1":"31.15"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"30.40","1":"30.40"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"30.40","1":"30.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"30.40","1":"30.40"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"29.15","1":"29.15"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"28.75","1":"28.75"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"29.05","1":"29.05"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"29.00","1":"29.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"29.10","1":"29.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"29.50","1":"29.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"30.95","1":"30.95"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"30.75","1":"30.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"30.05","1":"30.05"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"28.65","1":"28.65"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"27.50","1":"27.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"27.90","1":"27.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"26.50","1":"26.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"27.05","1":"27.05"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"27.90","1":"27.90"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"27.85","1":"27.85"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"27.25","1":"27.25"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"26.40","1":"26.40"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"25.10","1":"25.10"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"22.75","1":"22.75"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"23.80","1":"23.80"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"22.70","1":"22.70"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"21.65","1":"21.65"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"23.10","1":"23.10"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"22.60","1":"22.60"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"22.30","1":"22.30"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"21.95","1":"21.95"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"22.75","1":"22.75"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"22.20","1":"22.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"20.35","1":"20.35"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"21.35","1":"21.35"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"22.40","1":"22.40"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"23.25","1":"23.25"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"22.10","1":"22.10"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"21.75","1":"21.75"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"21.55","1":"21.55"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"21.85","1":"21.85"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"21.10","1":"21.10"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"22.35","1":"22.35"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"22.05","1":"22.05"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"23.25","1":"23.25"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"23.60","1":"23.60"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"24.55","1":"24.55"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"24.20","1":"24.20"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"24.25","1":"24.25"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"23.30","1":"23.30"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"23.10","1":"23.10"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"22.85","1":"22.85"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"23.00","1":"23.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"24.15","1":"24.15"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"24.00","1":"24.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"23.20","1":"23.20"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"22.75","1":"22.75"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"22.50","1":"22.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"22.20","1":"22.20"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"22.00","1":"22.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"21.90","1":"21.90"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"21.60","1":"21.60"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"21.00","1":"21.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"21.10","1":"21.10"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"20.30","1":"20.30"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"19.30","1":"19.30"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"19.75","1":"19.75"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"19.70","1":"19.70"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"20.25","1":"20.25"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"20.00","1":"20.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"20.25","1":"20.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"21.15","1":"21.15"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"20.80","1":"20.80"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"20.80","1":"20.80"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"20.70","1":"20.70"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"20.30","1":"20.30"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"20.25","1":"20.25"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"20.60","1":"20.60"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"20.60","1":"20.60"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"20.30","1":"20.30"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"20.05","1":"20.05"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"19.80","1":"19.80"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"19.70","1":"19.70"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"19.65","1":"19.65"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"20.25","1":"20.25"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"20.20","1":"20.20"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"19.75","1":"19.75"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"19.75","1":"19.75"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"19.75","1":"19.75"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"20.10","1":"20.10"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"20.60","1":"20.60"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"20.50","1":"20.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"20.40","1":"20.40"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"20.40","1":"20.40"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"20.65","1":"20.65"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"20.30","1":"20.30"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"20.00","1":"20.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"19.70","1":"19.70"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"19.50","1":"19.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"19.35","1":"19.35"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"19.40","1":"19.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"19.20","1":"19.20"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"19.05","1":"19.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"19.05","1":"19.05"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"19.25","1":"19.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"18.35","1":"18.35"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"17.55","1":"17.55"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"17.50","1":"17.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"17.00","1":"17.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"17.35","1":"17.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"16.80","1":"16.80"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"16.90","1":"16.90"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"16.80","1":"16.80"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"16.10","1":"16.10"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"15.65","1":"15.65"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"16.65","1":"16.65"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"16.65","1":"16.65"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"17.00","1":"17.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"16.10","1":"16.10"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"16.55","1":"16.55"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"16.40","1":"16.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"16.60","1":"16.60"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"16.55","1":"16.55"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"16.30","1":"16.30"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"15.85","1":"15.85"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"15.60","1":"15.60"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"15.90","1":"15.90"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"15.60","1":"15.60"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"15.80","1":"15.80"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"16.05","1":"16.05"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"16.30","1":"16.30"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"17.05","1":"17.05"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"16.30","1":"16.30"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"16.60","1":"16.60"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"16.75","1":"16.75"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"16.50","1":"16.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"16.40","1":"16.40"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"16.10","1":"16.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"15.80","1":"15.80"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"15.10","1":"15.10"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"15.25","1":"15.25"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"15.25","1":"15.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"15.50","1":"15.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"15.05","1":"15.05"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"14.80","1":"14.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"14.85","1":"14.85"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"15.50","1":"15.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"14.70","1":"14.70"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"14.10","1":"14.10"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"14.45","1":"14.45"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"14.60","1":"14.60"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"14.80","1":"14.80"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"14.70","1":"14.70"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"14.65","1":"14.65"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"14.80","1":"14.80"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"14.70","1":"14.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"15.70","1":"15.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"15.75","1":"15.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"16.15","1":"16.15"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"15.80","1":"15.80"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"15.90","1":"15.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"16.75","1":"16.75"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"16.80","1":"16.80"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"15.80","1":"15.80"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"16.20","1":"16.20"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"15.90","1":"15.90"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"15.75","1":"15.75"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"16.25","1":"16.25"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"16.10","1":"16.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"15.85","1":"15.85"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"14.30","1":"14.30"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"13.80","1":"13.80"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"14.20","1":"14.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"14.15","1":"14.15"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"14.20","1":"14.20"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"14.80","1":"14.80"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"14.35","1":"14.35"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"14.25","1":"14.25"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"15.15","1":"15.15"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"14.95","1":"14.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"14.60","1":"14.60"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"14.70","1":"14.70"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"14.10","1":"14.10"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"14.35","1":"14.35"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"14.35","1":"14.35"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"14.35","1":"14.35"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"14.20","1":"14.20"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"13.90","1":"13.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"13.90","1":"13.90"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"14.00","1":"14.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"13.90","1":"13.90"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"14.50","1":"14.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"14.80","1":"14.80"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"15.80","1":"15.80"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"16.15","1":"16.15"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"15.65","1":"15.65"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"16.25","1":"16.25"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"15.90","1":"15.90"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"15.80","1":"15.80"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"15.65","1":"15.65"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"16.05","1":"16.05"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"15.90","1":"15.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"15.95","1":"15.95"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"15.90","1":"15.90"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"15.80","1":"15.80"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"15.25","1":"15.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"15.20","1":"15.20"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"15.05","1":"15.05"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"14.80","1":"14.80"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"15.20","1":"15.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"14.60","1":"14.60"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"14.75","1":"14.75"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"15.20","1":"15.20"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"15.20","1":"15.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"14.85","1":"14.85"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"14.90","1":"14.90"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"15.70","1":"15.70"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"16.30","1":"16.30"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"15.55","1":"15.55"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"15.50","1":"15.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"15.25","1":"15.25"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"15.05","1":"15.05"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"15.10","1":"15.10"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"15.80","1":"15.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"15.65","1":"15.65"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"16.65","1":"16.65"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"17.00","1":"17.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"16.95","1":"16.95"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"16.45","1":"16.45"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"16.30","1":"16.30"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"16.40","1":"16.40"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"16.30","1":"16.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"16.25","1":"16.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"15.80","1":"15.80"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"15.30","1":"15.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"15.65","1":"15.65"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"16.60","1":"16.60"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"16.90","1":"16.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"16.65","1":"16.65"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"17.80","1":"17.80"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"17.85","1":"17.85"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"18.60","1":"18.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"19.60","1":"19.60"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"19.25","1":"19.25"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"18.25","1":"18.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"17.25","1":"17.25"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"17.25","1":"17.25"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"18.25","1":"18.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"17.70","1":"17.70"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"17.45","1":"17.45"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"16.90","1":"16.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"17.20","1":"17.20"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"17.30","1":"17.30"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"17.75","1":"17.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"18.00","1":"18.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"17.30","1":"17.30"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"16.85","1":"16.85"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"17.05","1":"17.05"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"16.05","1":"16.05"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"15.70","1":"15.70"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"15.05","1":"15.05"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"14.85","1":"14.85"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"15.85","1":"15.85"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"15.75","1":"15.75"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"14.80","1":"14.80"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"14.90","1":"14.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"14.35","1":"14.35"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"14.60","1":"14.60"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"14.35","1":"14.35"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"14.35","1":"14.35"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"14.95","1":"14.95"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"15.25","1":"15.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"14.90","1":"14.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"14.35","1":"14.35"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"14.35","1":"14.35"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"14.55","1":"14.55"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"14.45","1":"14.45"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"14.40","1":"14.40"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"14.85","1":"14.85"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"14.95","1":"14.95"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"15.10","1":"15.10"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"14.70","1":"14.70"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"14.75","1":"14.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"14.90","1":"14.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"14.80","1":"14.80"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"14.60","1":"14.60"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"14.90","1":"14.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"14.80","1":"14.80"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"14.95","1":"14.95"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"14.90","1":"14.90"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"14.75","1":"14.75"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"14.70","1":"14.70"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"14.90","1":"14.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"15.00","1":"15.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"15.20","1":"15.20"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"15.10","1":"15.10"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"14.95","1":"14.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"15.30","1":"15.30"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"14.90","1":"14.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"15.10","1":"15.10"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"15.00","1":"15.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"15.30","1":"15.30"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"15.35","1":"15.35"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"15.20","1":"15.20"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"16.20","1":"16.20"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"15.70","1":"15.70"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"15.90","1":"15.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"15.80","1":"15.80"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"16.10","1":"16.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"16.40","1":"16.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"16.50","1":"16.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"15.50","1":"15.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"14.90","1":"14.90"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"14.00","1":"14.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"13.95","1":"13.95"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"14.15","1":"14.15"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"13.90","1":"13.90"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"14.20","1":"14.20"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"14.15","1":"14.15"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"13.75","1":"13.75"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"13.30","1":"13.30"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"13.10","1":"13.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"12.85","1":"12.85"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"13.20","1":"13.20"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"13.35","1":"13.35"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"13.40","1":"13.40"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"13.30","1":"13.30"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"13.30","1":"13.30"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"13.25","1":"13.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"13.20","1":"13.20"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"13.35","1":"13.35"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"13.10","1":"13.10"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"13.25","1":"13.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"13.25","1":"13.25"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"13.40","1":"13.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"13.30","1":"13.30"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"13.75","1":"13.75"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"13.40","1":"13.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"13.70","1":"13.70"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"13.45","1":"13.45"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"13.55","1":"13.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"13.70","1":"13.70"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"13.70","1":"13.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"12.45","1":"12.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"12.30","1":"12.30"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"13.20","1":"13.20"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"12.95","1":"12.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"12.90","1":"12.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"12.70","1":"12.70"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"12.35","1":"12.35"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"12.20","1":"12.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"12.35","1":"12.35"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"12.15","1":"12.15"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"12.05","1":"12.05"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"12.10","1":"12.10"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"11.60","1":"11.60"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"11.55","1":"11.55"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"11.40","1":"11.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"11.40","1":"11.40"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"11.75","1":"11.75"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"11.45","1":"11.45"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"11.55","1":"11.55"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"11.50","1":"11.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"11.65","1":"11.65"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"11.70","1":"11.70"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"11.50","1":"11.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"11.40","1":"11.40"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"11.20","1":"11.20"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"11.45","1":"11.45"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"11.55","1":"11.55"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"11.55","1":"11.55"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"11.45","1":"11.45"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"12.05","1":"12.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"11.80","1":"11.80"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"11.55","1":"11.55"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"11.45","1":"11.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"11.35","1":"11.35"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"11.30","1":"11.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"11.00","1":"11.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"11.05","1":"11.05"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"11.00","1":"11.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"11.05","1":"11.05"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"11.05","1":"11.05"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"11.20","1":"11.20"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"11.10","1":"11.10"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"11.15","1":"11.15"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"11.10","1":"11.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"11.30","1":"11.30"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"11.15","1":"11.15"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"11.00","1":"11.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"10.65","1":"10.65"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"11.00","1":"11.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"10.70","1":"10.70"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"10.45","1":"10.45"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"10.50","1":"10.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"10.50","1":"10.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"10.50","1":"10.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"10.45","1":"10.45"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"10.35","1":"10.35"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"10.45","1":"10.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"10.60","1":"10.60"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"10.65","1":"10.65"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"10.60","1":"10.60"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"10.35","1":"10.35"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"9.70","1":"9.70"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"9.70","1":"9.70"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"9.70","1":"9.70"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"9.90","1":"9.90"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"9.80","1":"9.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"10.80","1":"10.80"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"10.30","1":"10.30"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"10.20","1":"10.20"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"10.40","1":"10.40"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"10.85","1":"10.85"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"10.65","1":"10.65"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"10.45","1":"10.45"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"9.90","1":"9.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"9.48","1":"9.48"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"8.60","1":"8.60"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"8.49","1":"8.49"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"8.85","1":"8.85"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"8.75","1":"8.75"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"8.60","1":"8.60"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"8.51","1":"8.51"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"8.74","1":"8.74"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"8.70","1":"8.70"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"8.77","1":"8.77"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"8.80","1":"8.80"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"8.44","1":"8.44"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"8.15","1":"8.15"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"7.15","1":"7.15"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"7.10","1":"7.10"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"7.80","1":"7.80"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"6.94","1":"6.94"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"6.91","1":"6.91"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"7.24","1":"7.24"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"7.40","1":"7.40"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"8.35","1":"8.35"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"7.78","1":"7.78"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"7.45","1":"7.45"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"7.87","1":"7.87"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"8.01","1":"8.01"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"8.20","1":"8.20"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"7.96","1":"7.96"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"7.95","1":"7.95"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"7.65","1":"7.65"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"7.65","1":"7.65"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"7.30","1":"7.30"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"6.80","1":"6.80"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"6.75","1":"6.75"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"5.90","1":"5.90"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"6.49","1":"6.49"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"7.11","1":"7.11"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"7.04","1":"7.04"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"6.97","1":"6.97"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"6.91","1":"6.91"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"6.90","1":"6.90"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"6.84","1":"6.84"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"6.78","1":"6.78"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"6.72","1":"6.72"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"6.66","1":"6.66"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"6.60","1":"6.60"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"5.62","1":"5.62"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"5.01","1":"5.01"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"4.60","1":"4.60"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"4.60","1":"4.60"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"5.10","1":"5.10"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"5.70","1":"5.70"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"6.15","1":"6.15"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"6.30","1":"6.30"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"6.09","1":"6.09"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"5.30","1":"5.30"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"4.90","1":"4.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"4.86","1":"4.86"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"4.77","1":"4.77"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"4.50","1":"4.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"4.99","1":"4.99"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"4.40","1":"4.40"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"4.64","1":"4.64"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"4.65","1":"4.65"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"4.60","1":"4.60"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"4.70","1":"4.70"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"4.50","1":"4.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"4.85","1":"4.85"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"5.84","1":"5.84"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"5.80","1":"5.80"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"5.29","1":"5.29"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"5.10","1":"5.10"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"5.05","1":"5.05"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"5.15","1":"5.15"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"4.55","1":"4.55"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"4.24","1":"4.24"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"4.60","1":"4.60"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"4.25","1":"4.25"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"4.51","1":"4.51"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"4.63","1":"4.63"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"4.55","1":"4.55"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"4.85","1":"4.85"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"4.89","1":"4.89"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"4.51","1":"4.51"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"4.50","1":"4.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"4.24","1":"4.24"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"4.27","1":"4.27"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"4.28","1":"4.28"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"4.25","1":"4.25"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"4.24","1":"4.24"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"4.24","1":"4.24"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"4.24","1":"4.24"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"4.24","1":"4.24"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"4.24","1":"4.24"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"4.30","1":"4.30"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"4.24","1":"4.24"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"4.24","1":"4.24"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"4.24","1":"4.24"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"4.24","1":"4.24"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"4.24","1":"4.24"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"4.24","1":"4.24"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"2.24","1":"2.24"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"1.55","1":"1.55"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"1.87","1":"1.87"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"2.45","1":"2.45"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"2.40","1":"2.40"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"1.96","1":"1.96"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"1.90","1":"1.90"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"2.23","1":"2.23"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"2.18","1":"2.18"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"1.75","1":"1.75"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"2.01","1":"2.01"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"2.14","1":"2.14"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"2.51","1":"2.51"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"2.95","1":"2.95"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"2.80","1":"2.80"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"2.64","1":"2.64"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"2.44","1":"2.44"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"2.20","1":"2.20"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"2.01","1":"2.01"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"2.05","1":"2.05"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"2.05","1":"2.05"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"1.98","1":"1.98"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"1.97","1":"1.97"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"2.02","1":"2.02"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"2.59","1":"2.59"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"2.30","1":"2.30"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"2.11","1":"2.11"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"2.14","1":"2.14"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"2.17","1":"2.17"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"2.22","1":"2.22"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"1.95","1":"1.95"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"2.13","1":"2.13"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"2.00","1":"2.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"2.17","1":"2.17"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"2.02","1":"2.02"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"1.95","1":"1.95"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"1.92","1":"1.92"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"2.08","1":"2.08"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"2.10","1":"2.10"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"1.71","1":"1.71"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"1.70","1":"1.70"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"1.58","1":"1.58"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"1.63","1":"1.63"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"1.65","1":"1.65"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"1.55","1":"1.55"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"1.60","1":"1.60"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"1.68","1":"1.68"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"1.66","1":"1.66"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"1.56","1":"1.56"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"1.57","1":"1.57"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"1.50","1":"1.50"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"1.66","1":"1.66"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"1.68","1":"1.68"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"1.97","1":"1.97"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"1.67","1":"1.67"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"1.84","1":"1.84"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"1.72","1":"1.72"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"1.67","1":"1.67"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"1.83","1":"1.83"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"1.75","1":"1.75"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1.71","1":"1.71"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"1.88","1":"1.88"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"1.98","1":"1.98"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"1.85","1":"1.85"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"1.80","1":"1.80"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"1.80","1":"1.80"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"2.06","1":"2.06"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"2.41","1":"2.41"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"2.82","1":"2.82"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"2.78","1":"2.78"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"2.67","1":"2.67"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"2.99","1":"2.99"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"3.13","1":"3.13"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"2.55","1":"2.55"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"2.55","1":"2.55"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"2.52","1":"2.52"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"2.70","1":"2.70"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"2.63","1":"2.63"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"2.55","1":"2.55"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"2.55","1":"2.55"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"2.33","1":"2.33"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"2.49","1":"2.49"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"2.19","1":"2.19"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"2.20","1":"2.20"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"2.16","1":"2.16"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"2.06","1":"2.06"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"1.86","1":"1.86"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"1.82","1":"1.82"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"2.19","1":"2.19"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"2.15","1":"2.15"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"2.21","1":"2.21"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"2.07","1":"2.07"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"2.08","1":"2.08"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"2.01","1":"2.01"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"1.95","1":"1.95"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"1.95","1":"1.95"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"1.99","1":"1.99"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"1.89","1":"1.89"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"2.10","1":"2.10"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"1.99","1":"1.99"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"2.03","1":"2.03"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"2.04","1":"2.04"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"2.04","1":"2.04"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"1.98","1":"1.98"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"1.96","1":"1.96"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"1.99","1":"1.99"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"1.93","1":"1.93"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"1.92","1":"1.92"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"1.93","1":"1.93"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"1.97","1":"1.97"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"1.99","1":"1.99"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"1.84","1":"1.84"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"1.85","1":"1.85"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"1.94","1":"1.94"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"1.87","1":"1.87"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"1.82","1":"1.82"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"1.79","1":"1.79"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"1.57","1":"1.57"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"1.67","1":"1.67"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"1.68","1":"1.68"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"1.68","1":"1.68"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"1.74","1":"1.74"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"1.70","1":"1.70"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"1.67","1":"1.67"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"1.78","1":"1.78"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"1.70","1":"1.70"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"1.66","1":"1.66"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"1.70","1":"1.70"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"1.70","1":"1.70"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"1.74","1":"1.74"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"1.85","1":"1.85"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"1.81","1":"1.81"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"1.81","1":"1.81"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"1.86","1":"1.86"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"1.85","1":"1.85"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"1.89","1":"1.89"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"1.93","1":"1.93"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"1.98","1":"1.98"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"2.27","1":"2.27"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"2.11","1":"2.11"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"1.98","1":"1.98"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"1.89","1":"1.89"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"1.95","1":"1.95"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"2.00","1":"2.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"1.95","1":"1.95"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"1.91","1":"1.91"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"1.82","1":"1.82"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"1.88","1":"1.88"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1.89","1":"1.89"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"1.84","1":"1.84"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"1.77","1":"1.77"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"1.78","1":"1.78"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"1.83","1":"1.83"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"1.70","1":"1.70"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1.81","1":"1.81"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1.82","1":"1.82"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"1.80","1":"1.80"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"1.75","1":"1.75"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"1.70","1":"1.70"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"1.71","1":"1.71"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"1.69","1":"1.69"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"1.75","1":"1.75"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"1.75","1":"1.75"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"1.73","1":"1.73"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"1.72","1":"1.72"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"1.69","1":"1.69"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"1.64","1":"1.64"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"1.62","1":"1.62"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"1.63","1":"1.63"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"1.62","1":"1.62"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"1.69","1":"1.69"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"1.71","1":"1.71"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"1.68","1":"1.68"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"1.62","1":"1.62"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"1.65","1":"1.65"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"1.70","1":"1.70"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"1.78","1":"1.78"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"1.85","1":"1.85"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"1.85","1":"1.85"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"1.79","1":"1.79"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"1.85","1":"1.85"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"2.08","1":"2.08"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.03","1":"2.03"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"1.94","1":"1.94"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"1.80","1":"1.80"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"1.81","1":"1.81"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"1.77","1":"1.77"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"1.88","1":"1.88"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"1.84","1":"1.84"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"1.82","1":"1.82"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"1.77","1":"1.77"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"1.76","1":"1.76"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"1.70","1":"1.70"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"1.68","1":"1.68"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"1.75","1":"1.75"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"1.69","1":"1.69"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"1.63","1":"1.63"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"1.60","1":"1.60"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"1.53","1":"1.53"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"1.56","1":"1.56"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"1.60","1":"1.60"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"1.72","1":"1.72"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"1.68","1":"1.68"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"1.69","1":"1.69"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"1.44","1":"1.44"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"1.54","1":"1.54"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"1.41","1":"1.41"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"1.25","1":"1.25"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"1.34","1":"1.34"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"1.39","1":"1.39"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"1.49","1":"1.49"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"1.39","1":"1.39"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"1.37","1":"1.37"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"1.32","1":"1.32"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"1.37","1":"1.37"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"1.35","1":"1.35"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"1.30","1":"1.30"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"1.32","1":"1.32"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"1.45","1":"1.45"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"1.54","1":"1.54"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"1.39","1":"1.39"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"1.40","1":"1.40"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"1.43","1":"1.43"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"1.53","1":"1.53"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"1.51","1":"1.51"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"1.52","1":"1.52"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"1.55","1":"1.55"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"1.52","1":"1.52"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"1.47","1":"1.47"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"1.56","1":"1.56"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"1.61","1":"1.61"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"1.58","1":"1.58"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"1.49","1":"1.49"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"1.49","1":"1.49"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"1.49","1":"1.49"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"1.48","1":"1.48"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"1.45","1":"1.45"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"1.48","1":"1.48"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"1.46","1":"1.46"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"1.49","1":"1.49"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"1.44","1":"1.44"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1.46","1":"1.46"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"1.42","1":"1.42"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"1.45","1":"1.45"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"1.53","1":"1.53"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"1.55","1":"1.55"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"1.68","1":"1.68"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"1.61","1":"1.61"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"1.77","1":"1.77"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"2.16","1":"2.16"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"2.07","1":"2.07"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"1.96","1":"1.96"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"2.14","1":"2.14"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"2.40","1":"2.40"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"2.38","1":"2.38"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"2.19","1":"2.19"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"2.23","1":"2.23"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"2.15","1":"2.15"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"2.17","1":"2.17"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"2.47","1":"2.47"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"2.33","1":"2.33"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"2.45","1":"2.45"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"2.58","1":"2.58"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"2.52","1":"2.52"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"2.51","1":"2.51"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"2.38","1":"2.38"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"2.29","1":"2.29"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"2.25","1":"2.25"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"2.21","1":"2.21"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"1.97","1":"1.97"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"1.66","1":"1.66"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"1.83","1":"1.83"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"1.89","1":"1.89"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"1.86","1":"1.86"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"2.05","1":"2.05"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"2.16","1":"2.16"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"2.24","1":"2.24"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"2.23","1":"2.23"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"2.20","1":"2.20"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"2.25","1":"2.25"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"2.17","1":"2.17"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"2.19","1":"2.19"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"2.10","1":"2.10"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"2.01","1":"2.01"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"2.05","1":"2.05"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"2.15","1":"2.15"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"2.05","1":"2.05"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"2.09","1":"2.09"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"2.08","1":"2.08"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"2.07","1":"2.07"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"2.14","1":"2.14"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"2.09","1":"2.09"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"2.17","1":"2.17"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"2.12","1":"2.12"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"2.18","1":"2.18"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"2.09","1":"2.09"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"2.20","1":"2.20"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"2.48","1":"2.48"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"2.42","1":"2.42"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"2.33","1":"2.33"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"2.33","1":"2.33"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"2.32","1":"2.32"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"2.46","1":"2.46"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"2.30","1":"2.30"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"2.27","1":"2.27"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"2.26","1":"2.26"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"2.24","1":"2.24"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"2.26","1":"2.26"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"2.49","1":"2.49"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.31","1":"2.31"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"2.26","1":"2.26"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"2.15","1":"2.15"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"2.11","1":"2.11"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"2.01","1":"2.01"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"2.06","1":"2.06"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"2.06","1":"2.06"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"2.10","1":"2.10"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"2.07","1":"2.07"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"2.08","1":"2.08"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"2.13","1":"2.13"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"1.97","1":"1.97"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"2.00","1":"2.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"2.25","1":"2.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"2.07","1":"2.07"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"1.94","1":"1.94"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"2.04","1":"2.04"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"1.96","1":"1.96"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"1.95","1":"1.95"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"2.00","1":"2.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"1.86","1":"1.86"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1.75","1":"1.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"1.89","1":"1.89"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1.76","1":"1.76"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1.73","1":"1.73"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1.58","1":"1.58"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"1.57","1":"1.57"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1.85","1":"1.85"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"1.82","1":"1.82"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"1.92","1":"1.92"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"1.88","1":"1.88"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"1.81","1":"1.81"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"1.78","1":"1.78"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"1.85","1":"1.85"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"1.65","1":"1.65"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"1.65","1":"1.65"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"1.77","1":"1.77"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"1.72","1":"1.72"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"1.69","1":"1.69"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"1.67","1":"1.67"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1.57","1":"1.57"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1.62","1":"1.62"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1.63","1":"1.63"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1.67","1":"1.67"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"1.76","1":"1.76"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"1.78","1":"1.78"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"1.71","1":"1.71"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"1.65","1":"1.65"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"1.72","1":"1.72"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"1.63","1":"1.63"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"1.67","1":"1.67"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"1.82","1":"1.82"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"1.85","1":"1.85"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"1.90","1":"1.90"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1.88","1":"1.88"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"1.86","1":"1.86"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"1.98","1":"1.98"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"1.92","1":"1.92"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"1.98","1":"1.98"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"1.99","1":"1.99"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1.95","1":"1.95"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"1.89","1":"1.89"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"1.95","1":"1.95"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"1.91","1":"1.91"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"1.97","1":"1.97"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"1.91","1":"1.91"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"2.00","1":"2.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1.92","1":"1.92"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"1.88","1":"1.88"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"1.71","1":"1.71"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"1.72","1":"1.72"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"2.04","1":"2.04"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"2.00","1":"2.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"1.91","1":"1.91"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"1.70","1":"1.70"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"1.75","1":"1.75"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"1.85","1":"1.85"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"1.73","1":"1.73"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"1.58","1":"1.58"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"1.55","1":"1.55"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"1.53","1":"1.53"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"1.47","1":"1.47"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"1.45","1":"1.45"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"1.49","1":"1.49"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"1.39","1":"1.39"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"1.41","1":"1.41"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"1.42","1":"1.42"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"1.45","1":"1.45"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"1.38","1":"1.38"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"1.37","1":"1.37"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"1.44","1":"1.44"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"1.40","1":"1.40"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"1.41","1":"1.41"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"1.47","1":"1.47"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"1.47","1":"1.47"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"1.41","1":"1.41"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"1.50","1":"1.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"1.35","1":"1.35"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"1.32","1":"1.32"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"1.32","1":"1.32"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"1.47","1":"1.47"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"1.35","1":"1.35"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1.28","1":"1.28"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"1.44","1":"1.44"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"1.42","1":"1.42"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"1.31","1":"1.31"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"1.38","1":"1.38"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"1.55","1":"1.55"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1.58","1":"1.58"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"1.36","1":"1.36"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"1.39","1":"1.39"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1.34","1":"1.34"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"1.40","1":"1.40"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"1.47","1":"1.47"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"1.42","1":"1.42"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"1.48","1":"1.48"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"1.46","1":"1.46"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"1.49","1":"1.49"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"1.51","1":"1.51"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1.52","1":"1.52"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"1.50","1":"1.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"1.48","1":"1.48"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"1.49","1":"1.49"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"1.48","1":"1.48"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"1.48","1":"1.48"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"1.48","1":"1.48"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"1.50","1":"1.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"1.50","1":"1.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1.48","1":"1.48"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"1.47","1":"1.47"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"1.47","1":"1.47"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"1.40","1":"1.40"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1.42","1":"1.42"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"1.40","1":"1.40"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"1.46","1":"1.46"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"1.45","1":"1.45"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"1.48","1":"1.48"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"1.49","1":"1.49"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"1.49","1":"1.49"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"1.41","1":"1.41"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"1.47","1":"1.47"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"1.45","1":"1.45"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1.42","1":"1.42"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"1.54","1":"1.54"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"1.52","1":"1.52"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"1.45","1":"1.45"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"1.50","1":"1.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"1.52","1":"1.52"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"1.72","1":"1.72"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"1.59","1":"1.59"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"1.85","1":"1.85"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"2.41","1":"2.41"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"2.48","1":"2.48"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"2.35","1":"2.35"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2.08","1":"2.08"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"2.20","1":"2.20"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2.52","1":"2.52"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"2.42","1":"2.42"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"2.41","1":"2.41"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"2.42","1":"2.42"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"2.40","1":"2.40"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2.40","1":"2.40"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"2.30","1":"2.30"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2.40","1":"2.40"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2.40","1":"2.40"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2.28","1":"2.28"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"2.22","1":"2.22"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"2.40","1":"2.40"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"2.35","1":"2.35"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"2.35","1":"2.35"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"2.32","1":"2.32"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2.27","1":"2.27"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"2.31","1":"2.31"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2.27","1":"2.27"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"2.30","1":"2.30"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"2.30","1":"2.30"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"2.29","1":"2.29"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"2.30","1":"2.30"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"2.30","1":"2.30"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"2.22","1":"2.22"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"2.20","1":"2.20"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"2.21","1":"2.21"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"2.19","1":"2.19"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"2.15","1":"2.15"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"2.06","1":"2.06"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"2.10","1":"2.10"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"2.00","1":"2.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"1.98","1":"1.98"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"2.00","1":"2.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"2.16","1":"2.16"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2.11","1":"2.11"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"2.19","1":"2.19"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"2.12","1":"2.12"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2.05","1":"2.05"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"1.99","1":"1.99"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"1.96","1":"1.96"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"1.90","1":"1.90"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"1.91","1":"1.91"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"1.87","1":"1.87"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"1.90","1":"1.90"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"1.87","1":"1.87"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"1.70","1":"1.70"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"1.71","1":"1.71"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"1.69","1":"1.69"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"1.58","1":"1.58"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"1.66","1":"1.66"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"1.85","1":"1.85"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"1.78","1":"1.78"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"1.94","1":"1.94"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"1.91","1":"1.91"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"1.90","1":"1.90"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"1.88","1":"1.88"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"1.82","1":"1.82"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"1.78","1":"1.78"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"1.95","1":"1.95"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"1.98","1":"1.98"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"2.27","1":"2.27"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"2.30","1":"2.30"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"2.04","1":"2.04"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"2.07","1":"2.07"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"2.03","1":"2.03"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"2.03","1":"2.03"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"2.08","1":"2.08"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"2.07","1":"2.07"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"2.02","1":"2.02"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"2.05","1":"2.05"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"2.04","1":"2.04"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"2.16","1":"2.16"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"2.04","1":"2.04"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"2.03","1":"2.03"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"2.04","1":"2.04"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"1.90","1":"1.90"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"1.84","1":"1.84"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"1.83","1":"1.83"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"1.81","1":"1.81"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"1.82","1":"1.82"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"1.80","1":"1.80"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"1.74","1":"1.74"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"1.90","1":"1.90"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"1.89","1":"1.89"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"1.77","1":"1.77"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"1.80","1":"1.80"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"1.85","1":"1.85"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"1.70","1":"1.70"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"1.70","1":"1.70"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"1.65","1":"1.65"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"1.60","1":"1.60"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"1.60","1":"1.60"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"1.65","1":"1.65"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"1.70","1":"1.70"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"1.80","1":"1.80"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"1.72","1":"1.72"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"1.75","1":"1.75"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"1.66","1":"1.66"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"1.55","1":"1.55"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"1.58","1":"1.58"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"1.60","1":"1.60"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"1.55","1":"1.55"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"1.58","1":"1.58"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"1.60","1":"1.60"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"1.63","1":"1.63"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"1.65","1":"1.65"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"1.70","1":"1.70"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"1.62","1":"1.62"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.62","1":"2.62"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"2.96","1":"2.96"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2.78","1":"2.78"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"2.72","1":"2.72"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"2.68","1":"2.68"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"2.83","1":"2.83"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"2.87","1":"2.87"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2.86","1":"2.86"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"2.78","1":"2.78"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"2.88","1":"2.88"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"3.11","1":"3.11"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"3.01","1":"3.01"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"3.30","1":"3.30"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"3.19","1":"3.19"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"2.93","1":"2.93"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"2.96","1":"2.96"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"2.95","1":"2.95"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"2.91","1":"2.91"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"2.89","1":"2.89"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"2.88","1":"2.88"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"2.89","1":"2.89"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"2.83","1":"2.83"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"2.81","1":"2.81"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"2.97","1":"2.97"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"3.05","1":"3.05"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"3.21","1":"3.21"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"2.87","1":"2.87"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"2.94","1":"2.94"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"2.87","1":"2.87"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"2.98","1":"2.98"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"2.91","1":"2.91"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"2.89","1":"2.89"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"2.83","1":"2.83"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"2.90","1":"2.90"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"2.91","1":"2.91"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"2.89","1":"2.89"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.75","1":"2.75"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"2.69","1":"2.69"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"2.70","1":"2.70"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"2.75","1":"2.75"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"2.52","1":"2.52"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"2.60","1":"2.60"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"1.91","1":"1.91"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"2.30","1":"2.30"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"2.05","1":"2.05"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2.18","1":"2.18"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"2.15","1":"2.15"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2.10","1":"2.10"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"2.08","1":"2.08"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"2.10","1":"2.10"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"2.04","1":"2.04"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"2.07","1":"2.07"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"1.93","1":"1.93"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"1.93","1":"1.93"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"2.04","1":"2.04"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"2.04","1":"2.04"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"2.01","1":"2.01"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"2.05","1":"2.05"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"2.08","1":"2.08"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"2.15","1":"2.15"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"2.10","1":"2.10"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"2.28","1":"2.28"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"2.60","1":"2.60"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"2.66","1":"2.66"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"2.92","1":"2.92"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"2.77","1":"2.77"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"2.50","1":"2.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"2.50","1":"2.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"2.46","1":"2.46"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"2.41","1":"2.41"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"2.55","1":"2.55"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"2.55","1":"2.55"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"2.52","1":"2.52"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"2.44","1":"2.44"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"3.14","1":"3.14"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"2.92","1":"2.92"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"2.82","1":"2.82"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"3.04","1":"3.04"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"2.70","1":"2.70"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"2.67","1":"2.67"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"2.50","1":"2.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"2.49","1":"2.49"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"2.51","1":"2.51"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"2.41","1":"2.41"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"2.41","1":"2.41"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"2.41","1":"2.41"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"2.42","1":"2.42"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"2.57","1":"2.57"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"2.61","1":"2.61"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"2.60","1":"2.60"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"2.60","1":"2.60"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"2.58","1":"2.58"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"2.63","1":"2.63"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"2.51","1":"2.51"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"2.41","1":"2.41"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"2.42","1":"2.42"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"2.41","1":"2.41"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2.37","1":"2.37"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"2.35","1":"2.35"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"2.29","1":"2.29"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"2.39","1":"2.39"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"2.29","1":"2.29"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"2.30","1":"2.30"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"2.32","1":"2.32"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"2.30","1":"2.30"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"2.44","1":"2.44"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"2.40","1":"2.40"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"2.15","1":"2.15"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"2.13","1":"2.13"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"2.10","1":"2.10"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2.15","1":"2.15"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2.10","1":"2.10"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"2.25","1":"2.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"2.20","1":"2.20"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"2.20","1":"2.20"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"2.08","1":"2.08"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"2.10","1":"2.10"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"2.28","1":"2.28"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"2.15","1":"2.15"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"2.02","1":"2.02"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"2.13","1":"2.13"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"2.19","1":"2.19"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"2.03","1":"2.03"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"2.01","1":"2.01"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"1.97","1":"1.97"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"1.94","1":"1.94"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"1.88","1":"1.88"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"1.91","1":"1.91"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"1.89","1":"1.89"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"1.88","1":"1.88"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"1.68","1":"1.68"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1.69","1":"1.69"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"1.62","1":"1.62"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"1.77","1":"1.77"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"1.70","1":"1.70"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"1.61","1":"1.61"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"1.69","1":"1.69"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"1.70","1":"1.70"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"1.70","1":"1.70"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"1.79","1":"1.79"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"1.84","1":"1.84"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"1.88","1":"1.88"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1.80","1":"1.80"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1.85","1":"1.85"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"1.91","1":"1.91"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"1.91","1":"1.91"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"1.90","1":"1.90"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"1.92","1":"1.92"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"1.90","1":"1.90"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"1.97","1":"1.97"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"1.95","1":"1.95"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"2.00","1":"2.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"2.02","1":"2.02"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"1.92","1":"1.92"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"1.91","1":"1.91"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"1.91","1":"1.91"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"1.85","1":"1.85"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"1.92","1":"1.92"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"1.84","1":"1.84"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"1.84","1":"1.84"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"1.93","1":"1.93"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"1.85","1":"1.85"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"1.95","1":"1.95"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"2.45","1":"2.45"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"2.21","1":"2.21"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"2.13","1":"2.13"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.15","1":"2.15"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"2.16","1":"2.16"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"2.43","1":"2.43"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"2.25","1":"2.25"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2.16","1":"2.16"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"2.20","1":"2.20"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"2.21","1":"2.21"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2.14","1":"2.14"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"1.71","1":"1.71"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"1.81","1":"1.81"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"1.84","1":"1.84"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"1.85","1":"1.85"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"1.90","1":"1.90"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"2.15","1":"2.15"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"2.24","1":"2.24"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"2.17","1":"2.17"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"2.26","1":"2.26"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"2.39","1":"2.39"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"2.35","1":"2.35"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"2.36","1":"2.36"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"2.25","1":"2.25"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"2.20","1":"2.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"2.33","1":"2.33"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"2.30","1":"2.30"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"2.44","1":"2.44"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"2.46","1":"2.46"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"2.36","1":"2.36"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"2.30","1":"2.30"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"2.43","1":"2.43"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"2.55","1":"2.55"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"2.57","1":"2.57"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"2.81","1":"2.81"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"3.23","1":"3.23"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"3.07","1":"3.07"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"3.01","1":"3.01"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"3.18","1":"3.18"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"4.11","1":"4.11"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"3.91","1":"3.91"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"3.58","1":"3.58"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"3.49","1":"3.49"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"3.58","1":"3.58"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"3.41","1":"3.41"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"3.19","1":"3.19"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"3.11","1":"3.11"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"3.08","1":"3.08"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"2.99","1":"2.99"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"2.85","1":"2.85"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"2.81","1":"2.81"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"2.71","1":"2.71"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"2.72","1":"2.72"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"2.85","1":"2.85"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"2.98","1":"2.98"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"3.03","1":"3.03"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"2.95","1":"2.95"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"2.77","1":"2.77"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"2.61","1":"2.61"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"2.51","1":"2.51"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"2.57","1":"2.57"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"2.69","1":"2.69"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"2.47","1":"2.47"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"2.50","1":"2.50"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"2.32","1":"2.32"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"2.35","1":"2.35"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"2.44","1":"2.44"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"2.50","1":"2.50"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"2.42","1":"2.42"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"2.73","1":"2.73"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"2.73","1":"2.73"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"2.70","1":"2.70"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"2.75","1":"2.75"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"2.55","1":"2.55"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"2.62","1":"2.62"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"2.65","1":"2.65"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"2.56","1":"2.56"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"2.56","1":"2.56"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"2.39","1":"2.39"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"2.32","1":"2.32"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"2.35","1":"2.35"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"2.27","1":"2.27"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"2.31","1":"2.31"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"2.31","1":"2.31"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"2.13","1":"2.13"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"2.06","1":"2.06"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"2.04","1":"2.04"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"2.15","1":"2.15"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"2.05","1":"2.05"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"2.08","1":"2.08"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"2.05","1":"2.05"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"2.06","1":"2.06"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"2.12","1":"2.12"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"2.11","1":"2.11"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"2.29","1":"2.29"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"2.24","1":"2.24"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"2.16","1":"2.16"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"2.28","1":"2.28"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"2.21","1":"2.21"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"2.22","1":"2.22"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"2.13","1":"2.13"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"2.26","1":"2.26"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"2.32","1":"2.32"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"2.26","1":"2.26"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"2.38","1":"2.38"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"2.38","1":"2.38"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"2.18","1":"2.18"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"2.18","1":"2.18"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"2.10","1":"2.10"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"2.19","1":"2.19"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"2.12","1":"2.12"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"2.10","1":"2.10"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"2.13","1":"2.13"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"2.02","1":"2.02"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"2.04","1":"2.04"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"2.03","1":"2.03"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"2.05","1":"2.05"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"2.01","1":"2.01"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"1.98","1":"1.98"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"2.01","1":"2.01"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"2.01","1":"2.01"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"2.01","1":"2.01"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"2.10","1":"2.10"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"2.04","1":"2.04"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"2.04","1":"2.04"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"2.28","1":"2.28"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"2.52","1":"2.52"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"2.61","1":"2.61"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"2.47","1":"2.47"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"2.32","1":"2.32"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"2.43","1":"2.43"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"2.58","1":"2.58"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"2.88","1":"2.88"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"2.81","1":"2.81"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"2.68","1":"2.68"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"2.70","1":"2.70"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"2.74","1":"2.74"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"2.68","1":"2.68"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"2.53","1":"2.53"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"2.59","1":"2.59"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"2.72","1":"2.72"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"2.57","1":"2.57"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"2.53","1":"2.53"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"2.55","1":"2.55"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"2.66","1":"2.66"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"2.50","1":"2.50"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"2.53","1":"2.53"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"2.48","1":"2.48"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"2.42","1":"2.42"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"2.41","1":"2.41"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"2.47","1":"2.47"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"2.30","1":"2.30"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"2.41","1":"2.41"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"2.36","1":"2.36"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"2.39","1":"2.39"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"2.35","1":"2.35"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"2.28","1":"2.28"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"2.27","1":"2.27"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"2.32","1":"2.32"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"2.28","1":"2.28"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"2.21","1":"2.21"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"2.31","1":"2.31"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"2.30","1":"2.30"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"2.26","1":"2.26"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"2.25","1":"2.25"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"2.42","1":"2.42"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"2.33","1":"2.33"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"2.26","1":"2.26"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"2.27","1":"2.27"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"2.23","1":"2.23"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"2.21","1":"2.21"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"2.19","1":"2.19"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"2.26","1":"2.26"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"2.30","1":"2.30"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"2.26","1":"2.26"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"2.20","1":"2.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"2.20","1":"2.20"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"2.11","1":"2.11"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"2.13","1":"2.13"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"2.20","1":"2.20"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"2.27","1":"2.27"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"2.55","1":"2.55"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"2.41","1":"2.41"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"2.55","1":"2.55"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"2.52","1":"2.52"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"2.45","1":"2.45"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"2.85","1":"2.85"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"3.23","1":"3.23"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"3.02","1":"3.02"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"2.99","1":"2.99"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"2.92","1":"2.92"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"2.85","1":"2.85"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"2.73","1":"2.73"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"2.79","1":"2.79"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"2.81","1":"2.81"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"2.71","1":"2.71"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"2.83","1":"2.83"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"2.84","1":"2.84"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"2.97","1":"2.97"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"2.90","1":"2.90"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"2.81","1":"2.81"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"2.98","1":"2.98"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"2.90","1":"2.90"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"2.79","1":"2.79"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"2.84","1":"2.84"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"2.70","1":"2.70"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"2.79","1":"2.79"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"2.85","1":"2.85"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"2.94","1":"2.94"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"2.77","1":"2.77"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"2.75","1":"2.75"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"2.79","1":"2.79"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"2.69","1":"2.69"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"2.62","1":"2.62"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"2.40","1":"2.40"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"2.58","1":"2.58"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"2.43","1":"2.43"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"2.40","1":"2.40"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"2.49","1":"2.49"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"2.43","1":"2.43"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"2.42","1":"2.42"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"2.46","1":"2.46"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"2.41","1":"2.41"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"2.22","1":"2.22"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"2.30","1":"2.30"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"2.43","1":"2.43"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"2.48","1":"2.48"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"2.45","1":"2.45"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"2.47","1":"2.47"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"2.43","1":"2.43"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"2.46","1":"2.46"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"2.50","1":"2.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"2.53","1":"2.53"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"2.61","1":"2.61"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"2.67","1":"2.67"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"2.58","1":"2.58"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"2.59","1":"2.59"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"2.69","1":"2.69"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"2.61","1":"2.61"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"2.60","1":"2.60"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"2.70","1":"2.70"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"2.60","1":"2.60"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"2.69","1":"2.69"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"2.71","1":"2.71"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"2.65","1":"2.65"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"2.59","1":"2.59"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"2.56","1":"2.56"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"2.58","1":"2.58"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"2.46","1":"2.46"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"2.61","1":"2.61"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"2.60","1":"2.60"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"2.43","1":"2.43"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"2.44","1":"2.44"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"2.40","1":"2.40"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"2.35","1":"2.35"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"2.37","1":"2.37"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"2.31","1":"2.31"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"2.28","1":"2.28"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"2.30","1":"2.30"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"2.35","1":"2.35"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"2.25","1":"2.25"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"2.24","1":"2.24"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"2.28","1":"2.28"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"2.92","1":"2.92"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"3.05","1":"3.05"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"3.68","1":"3.68"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"3.67","1":"3.67"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"3.35","1":"3.35"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"3.24","1":"3.24"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"3.14","1":"3.14"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"3.63","1":"3.63"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"3.77","1":"3.77"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"3.55","1":"3.55"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"3.41","1":"3.41"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"3.72","1":"3.72"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"3.75","1":"3.75"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"3.52","1":"3.52"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"3.59","1":"3.59"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"3.48","1":"3.48"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"3.42","1":"3.42"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"3.35","1":"3.35"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"3.39","1":"3.39"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"3.39","1":"3.39"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"3.32","1":"3.32"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"3.33","1":"3.33"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"3.15","1":"3.15"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"2.87","1":"2.87"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"2.87","1":"2.87"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"3.00","1":"3.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"3.04","1":"3.04"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"3.09","1":"3.09"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"3.03","1":"3.03"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"3.13","1":"3.13"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"3.12","1":"3.12"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"3.26","1":"3.26"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"3.06","1":"3.06"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"3.00","1":"3.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"3.01","1":"3.01"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"3.10","1":"3.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"3.35","1":"3.35"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"3.26","1":"3.26"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"3.22","1":"3.22"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"3.29","1":"3.29"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"3.44","1":"3.44"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"3.54","1":"3.54"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"3.45","1":"3.45"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"3.87","1":"3.87"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"3.63","1":"3.63"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"3.70","1":"3.70"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"4.02","1":"4.02"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"3.89","1":"3.89"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"3.91","1":"3.91"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"4.21","1":"4.21"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"4.17","1":"4.17"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"4.39","1":"4.39"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"5.39","1":"5.39"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"5.44","1":"5.44"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"5.39","1":"5.39"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"5.11","1":"5.11"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"5.07","1":"5.07"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"5.27","1":"5.27"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"5.28","1":"5.28"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"5.17","1":"5.17"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"4.82","1":"4.82"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"4.80","1":"4.80"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"4.53","1":"4.53"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"4.41","1":"4.41"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"5.11","1":"5.11"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"5.26","1":"5.26"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"4.76","1":"4.76"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"4.77","1":"4.77"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"4.56","1":"4.56"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"4.29","1":"4.29"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"4.30","1":"4.30"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"4.43","1":"4.43"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"4.49","1":"4.49"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"4.49","1":"4.49"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"4.65","1":"4.65"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"5.10","1":"5.10"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"5.23","1":"5.23"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"5.13","1":"5.13"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"5.03","1":"5.03"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"4.97","1":"4.97"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"4.96","1":"4.96"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"4.78","1":"4.78"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"4.70","1":"4.70"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"4.64","1":"4.64"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"4.55","1":"4.55"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"4.75","1":"4.75"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"4.61","1":"4.61"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"4.53","1":"4.53"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"4.45","1":"4.45"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"4.47","1":"4.47"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"4.38","1":"4.38"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"4.24","1":"4.24"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"4.17","1":"4.17"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"4.46","1":"4.46"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"4.49","1":"4.49"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"4.33","1":"4.33"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"4.02","1":"4.02"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"4.12","1":"4.12"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"4.18","1":"4.18"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"4.37","1":"4.37"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"4.70","1":"4.70"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"4.59","1":"4.59"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"4.63","1":"4.63"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"4.57","1":"4.57"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"4.41","1":"4.41"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"4.25","1":"4.25"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"4.49","1":"4.49"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"4.56","1":"4.56"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"5.56","1":"5.56"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"5.58","1":"5.58"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"5.53","1":"5.53"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"5.19","1":"5.19"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"5.17","1":"5.17"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"4.94","1":"4.94"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"4.87","1":"4.87"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"4.95","1":"4.95"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"5.08","1":"5.08"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"5.71","1":"5.71"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"6.21","1":"6.21"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"6.21","1":"6.21"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"6.20","1":"6.20"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"6.42","1":"6.42"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"6.74","1":"6.74"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"6.56","1":"6.56"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"6.28","1":"6.28"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"5.88","1":"5.88"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"5.86","1":"5.86"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"6.04","1":"6.04"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"6.06","1":"6.06"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"5.78","1":"5.78"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"5.82","1":"5.82"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"5.57","1":"5.57"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"5.35","1":"5.35"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"4.85","1":"4.85"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"4.36","1":"4.36"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"4.47","1":"4.47"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"4.38","1":"4.38"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"4.51","1":"4.51"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"4.50","1":"4.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"4.30","1":"4.30"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"4.32","1":"4.32"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"4.36","1":"4.36"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"4.43","1":"4.43"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"4.47","1":"4.47"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"4.42","1":"4.42"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"4.46","1":"4.46"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"4.59","1":"4.59"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"4.40","1":"4.40"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"4.51","1":"4.51"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"4.35","1":"4.35"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"4.30","1":"4.30"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"4.13","1":"4.13"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"4.17","1":"4.17"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"4.13","1":"4.13"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"4.06","1":"4.06"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"4.16","1":"4.16"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"4.30","1":"4.30"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"4.19","1":"4.19"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"4.15","1":"4.15"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"4.26","1":"4.26"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"4.54","1":"4.54"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"4.76","1":"4.76"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"5.05","1":"5.05"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"4.97","1":"4.97"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"4.86","1":"4.86"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"4.74","1":"4.74"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"4.82","1":"4.82"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"4.81","1":"4.81"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"4.61","1":"4.61"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"4.64","1":"4.64"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"4.66","1":"4.66"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"4.59","1":"4.59"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"4.66","1":"4.66"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"4.71","1":"4.71"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"4.67","1":"4.67"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"4.90","1":"4.90"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"4.81","1":"4.81"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"4.73","1":"4.73"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"4.61","1":"4.61"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"4.69","1":"4.69"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"4.67","1":"4.67"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"4.88","1":"4.88"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"4.97","1":"4.97"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"4.92","1":"4.92"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"5.18","1":"5.18"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"5.08","1":"5.08"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"5.35","1":"5.35"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"5.26","1":"5.26"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"5.23","1":"5.23"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"5.58","1":"5.58"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"5.28","1":"5.28"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"5.39","1":"5.39"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"5.39","1":"5.39"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"5.57","1":"5.57"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"5.44","1":"5.44"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"5.37","1":"5.37"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"5.47","1":"5.47"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"5.58","1":"5.58"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"5.71","1":"5.71"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"5.85","1":"5.85"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"5.90","1":"5.90"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"6.21","1":"6.21"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"6.04","1":"6.04"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"5.88","1":"5.88"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"5.66","1":"5.66"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"6.09","1":"6.09"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"5.87","1":"5.87"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"5.83","1":"5.83"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"5.88","1":"5.88"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"5.84","1":"5.84"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"5.80","1":"5.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"5.81","1":"5.81"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"6.18","1":"6.18"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"6.15","1":"6.15"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"6.06","1":"6.06"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"6.11","1":"6.11"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"6.02","1":"6.02"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"5.97","1":"5.97"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"5.80","1":"5.80"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"5.51","1":"5.51"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"5.58","1":"5.58"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"5.78","1":"5.78"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"5.59","1":"5.59"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"5.35","1":"5.35"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"5.10","1":"5.10"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"5.11","1":"5.11"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"5.15","1":"5.15"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"4.99","1":"4.99"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"4.87","1":"4.87"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"5.26","1":"5.26"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"5.29","1":"5.29"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"5.15","1":"5.15"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"5.78","1":"5.78"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"5.34","1":"5.34"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"5.41","1":"5.41"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"5.46","1":"5.46"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"5.46","1":"5.46"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"5.86","1":"5.86"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"5.71","1":"5.71"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"6.11","1":"6.11"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"6.20","1":"6.20"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"6.55","1":"6.55"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"7.55","1":"7.55"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"7.14","1":"7.14"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"6.80","1":"6.80"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"7.03","1":"7.03"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"7.17","1":"7.17"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"7.02","1":"7.02"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"6.75","1":"6.75"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"6.61","1":"6.61"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"6.77","1":"6.77"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"6.75","1":"6.75"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"6.76","1":"6.76"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"6.72","1":"6.72"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"6.64","1":"6.64"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"6.84","1":"6.84"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"6.88","1":"6.88"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"7.01","1":"7.01"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"7.08","1":"7.08"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"6.82","1":"6.82"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"6.89","1":"6.89"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"6.81","1":"6.81"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"6.81","1":"6.81"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"6.68","1":"6.68"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"6.58","1":"6.58"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"6.52","1":"6.52"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"6.51","1":"6.51"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"6.34","1":"6.34"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"7.34","1":"7.34"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"6.89","1":"6.89"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"6.44","1":"6.44"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"6.34","1":"6.34"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"6.57","1":"6.57"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"6.39","1":"6.39"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"6.25","1":"6.25"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"6.21","1":"6.21"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"6.19","1":"6.19"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"6.43","1":"6.43"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"6.39","1":"6.39"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"6.17","1":"6.17"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"6.20","1":"6.20"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"6.36","1":"6.36"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"6.60","1":"6.60"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"6.51","1":"6.51"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"6.75","1":"6.75"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"6.85","1":"6.85"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"7.32","1":"7.32"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"7.18","1":"7.18"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"7.06","1":"7.06"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"7.13","1":"7.13"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"7.05","1":"7.05"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"7.24","1":"7.24"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"8.03","1":"8.03"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"7.82","1":"7.82"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"7.91","1":"7.91"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"8.23","1":"8.23"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"8.49","1":"8.49"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"8.30","1":"8.30"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"8.12","1":"8.12"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"8.05","1":"8.05"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"8.00","1":"8.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"8.18","1":"8.18"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"8.12","1":"8.12"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"8.32","1":"8.32"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"8.40","1":"8.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"8.07","1":"8.07"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"7.97","1":"7.97"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"7.55","1":"7.55"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"7.54","1":"7.54"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"7.73","1":"7.73"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"7.64","1":"7.64"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"7.34","1":"7.34"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"7.44","1":"7.44"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"7.50","1":"7.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"7.42","1":"7.42"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"7.50","1":"7.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"7.55","1":"7.55"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"7.52","1":"7.52"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"7.40","1":"7.40"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"7.25","1":"7.25"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"7.25","1":"7.25"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"7.28","1":"7.28"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"7.18","1":"7.18"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"7.16","1":"7.16"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"7.32","1":"7.32"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"7.17","1":"7.17"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"7.03","1":"7.03"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"7.04","1":"7.04"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"7.10","1":"7.10"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"7.00","1":"7.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"6.96","1":"6.96"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"6.74","1":"6.74"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"6.67","1":"6.67"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"6.67","1":"6.67"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"6.12","1":"6.12"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"6.04","1":"6.04"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"5.70","1":"5.70"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"5.81","1":"5.81"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"5.70","1":"5.70"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"4.71","1":"4.71"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"4.92","1":"4.92"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"5.16","1":"5.16"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"5.31","1":"5.31"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"5.30","1":"5.30"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"5.09","1":"5.09"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"5.14","1":"5.14"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"5.23","1":"5.23"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"5.13","1":"5.13"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"5.19","1":"5.19"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"5.00","1":"5.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"4.79","1":"4.79"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"4.95","1":"4.95"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"5.40","1":"5.40"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"5.29","1":"5.29"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"5.63","1":"5.63"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"5.67","1":"5.67"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"5.81","1":"5.81"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"5.80","1":"5.80"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"5.77","1":"5.77"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"6.11","1":"6.11"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"5.90","1":"5.90"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"5.98","1":"5.98"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"5.95","1":"5.95"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"5.82","1":"5.82"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"5.80","1":"5.80"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"5.86","1":"5.86"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"6.03","1":"6.03"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"7.03","1":"7.03"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"6.72","1":"6.72"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"6.63","1":"6.63"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"6.52","1":"6.52"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"7.16","1":"7.16"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"6.84","1":"6.84"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"6.46","1":"6.46"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"6.66","1":"6.66"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"7.66","1":"7.66"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"8.09","1":"8.09"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"7.80","1":"7.80"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"8.80","1":"8.80"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"9.80","1":"9.80"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"9.76","1":"9.76"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"9.03","1":"9.03"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"10.03","1":"10.03"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"10.28","1":"10.28"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"10.10","1":"10.10"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"10.58","1":"10.58"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"10.09","1":"10.09"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"9.97","1":"9.97"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"9.34","1":"9.34"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"8.89","1":"8.89"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"9.14","1":"9.14"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"8.90","1":"8.90"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"9.26","1":"9.26"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"9.15","1":"9.15"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"10.13","1":"10.13"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"9.86","1":"9.86"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"10.37","1":"10.37"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"10.06","1":"10.06"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"9.78","1":"9.78"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"9.60","1":"9.60"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"9.29","1":"9.29"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"8.99","1":"8.99"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"8.73","1":"8.73"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"8.16","1":"8.16"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"8.10","1":"8.10"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"8.89","1":"8.89"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"8.64","1":"8.64"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"8.49","1":"8.49"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"8.88","1":"8.88"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"8.59","1":"8.59"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"8.63","1":"8.63"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"9.04","1":"9.04"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"9.14","1":"9.14"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"9.15","1":"9.15"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"8.87","1":"8.87"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"8.91","1":"8.91"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"8.94","1":"8.94"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"9.08","1":"9.08"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"8.87","1":"8.87"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"8.95","1":"8.95"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"8.89","1":"8.89"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"8.79","1":"8.79"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"8.44","1":"8.44"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"8.55","1":"8.55"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"9.07","1":"9.07"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"9.17","1":"9.17"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"8.76","1":"8.76"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"8.73","1":"8.73"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"8.68","1":"8.68"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"8.54","1":"8.54"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"8.54","1":"8.54"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"8.43","1":"8.43"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"8.61","1":"8.61"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"8.71","1":"8.71"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"8.59","1":"8.59"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"8.46","1":"8.46"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"8.42","1":"8.42"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"8.61","1":"8.61"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"8.81","1":"8.81"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"8.68","1":"8.68"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"8.58","1":"8.58"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"8.92","1":"8.92"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"8.74","1":"8.74"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"8.69","1":"8.69"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"8.62","1":"8.62"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"8.54","1":"8.54"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"8.77","1":"8.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"8.57","1":"8.57"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"8.49","1":"8.49"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"8.46","1":"8.46"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"8.26","1":"8.26"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"8.11","1":"8.11"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"8.03","1":"8.03"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"7.84","1":"7.84"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"7.62","1":"7.62"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"7.71","1":"7.71"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"7.60","1":"7.60"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"7.36","1":"7.36"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"7.26","1":"7.26"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"7.59","1":"7.59"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"7.33","1":"7.33"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"7.19","1":"7.19"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"7.08","1":"7.08"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"7.02","1":"7.02"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"6.84","1":"6.84"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"7.18","1":"7.18"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"7.10","1":"7.10"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"7.51","1":"7.51"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"7.15","1":"7.15"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"7.03","1":"7.03"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"7.00","1":"7.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"6.78","1":"6.78"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"6.54","1":"6.54"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"6.66","1":"6.66"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"6.71","1":"6.71"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"6.52","1":"6.52"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"6.67","1":"6.67"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"6.70","1":"6.70"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"6.54","1":"6.54"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"6.34","1":"6.34"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"6.32","1":"6.32"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"6.39","1":"6.39"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"5.99","1":"5.99"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"5.90","1":"5.90"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"5.33","1":"5.33"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"5.46","1":"5.46"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"5.84","1":"5.84"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"5.69","1":"5.69"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"5.69","1":"5.69"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"5.06","1":"5.06"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"4.85","1":"4.85"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"4.44","1":"4.44"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"5.27","1":"5.27"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"5.03","1":"5.03"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"5.24","1":"5.24"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"5.83","1":"5.83"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"6.33","1":"6.33"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"6.11","1":"6.11"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"6.26","1":"6.26"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"6.19","1":"6.19"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"6.26","1":"6.26"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"6.54","1":"6.54"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"6.49","1":"6.49"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"6.52","1":"6.52"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"6.50","1":"6.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"6.62","1":"6.62"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"6.41","1":"6.41"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"6.29","1":"6.29"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"6.61","1":"6.61"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"6.60","1":"6.60"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"7.25","1":"7.25"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"6.89","1":"6.89"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"6.62","1":"6.62"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"6.45","1":"6.45"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"6.64","1":"6.64"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"6.41","1":"6.41"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"6.34","1":"6.34"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"6.39","1":"6.39"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"6.43","1":"6.43"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"6.51","1":"6.51"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"5.83","1":"5.83"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"6.03","1":"6.03"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"6.53","1":"6.53"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"6.49","1":"6.49"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"6.31","1":"6.31"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"6.00","1":"6.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"6.38","1":"6.38"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"6.17","1":"6.17"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"6.12","1":"6.12"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"6.04","1":"6.04"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"6.19","1":"6.19"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"6.17","1":"6.17"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"6.20","1":"6.20"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"6.60","1":"6.60"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"7.10","1":"7.10"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"6.79","1":"6.79"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"6.94","1":"6.94"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"6.98","1":"6.98"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"6.89","1":"6.89"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"7.58","1":"7.58"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7.35","1":"7.35"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"7.11","1":"7.11"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"7.29","1":"7.29"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"7.38","1":"7.38"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"8.17","1":"8.17"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"8.54","1":"8.54"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"8.60","1":"8.60"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"8.33","1":"8.33"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"9.03","1":"9.03"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"8.69","1":"8.69"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"8.45","1":"8.45"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"9.08","1":"9.08"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"9.95","1":"9.95"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"9.58","1":"9.58"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"9.73","1":"9.73"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"10.03","1":"10.03"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"9.91","1":"9.91"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"9.65","1":"9.65"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"9.47","1":"9.47"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"9.19","1":"9.19"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"9.31","1":"9.31"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"9.29","1":"9.29"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"9.36","1":"9.36"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"9.53","1":"9.53"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"9.79","1":"9.79"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"10.01","1":"10.01"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10.29","1":"10.29"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"11.29","1":"11.29"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"12.29","1":"12.29"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"12.23","1":"12.23"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"12.14","1":"12.14"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"12.18","1":"12.18"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"11.18","1":"11.18"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"11.04","1":"11.04"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"10.99","1":"10.99"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"10.79","1":"10.79"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"10.59","1":"10.59"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"10.08","1":"10.08"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"9.90","1":"9.90"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"9.81","1":"9.81"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"10.26","1":"10.26"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"11.11","1":"11.11"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"10.95","1":"10.95"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"10.93","1":"10.93"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"10.76","1":"10.76"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"10.79","1":"10.79"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"10.45","1":"10.45"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"10.31","1":"10.31"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"10.10","1":"10.10"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"10.21","1":"10.21"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"9.68","1":"9.68"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"8.74","1":"8.74"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"9.73","1":"9.73"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"10.16","1":"10.16"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"10.18","1":"10.18"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"10.42","1":"10.42"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"11.11","1":"11.11"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"10.63","1":"10.63"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"10.70","1":"10.70"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"10.98","1":"10.98"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"11.20","1":"11.20"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"11.61","1":"11.61"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"12.42","1":"12.42"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"11.90","1":"11.90"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"11.77","1":"11.77"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"11.36","1":"11.36"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"10.91","1":"10.91"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"10.30","1":"10.30"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"10.25","1":"10.25"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"10.21","1":"10.21"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"10.10","1":"10.10"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"9.92","1":"9.92"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"10.11","1":"10.11"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"10.25","1":"10.25"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"10.00","1":"10.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"9.90","1":"9.90"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"9.60","1":"9.60"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"10.22","1":"10.22"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"9.94","1":"9.94"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"9.58","1":"9.58"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"9.51","1":"9.51"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"9.28","1":"9.28"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"9.47","1":"9.47"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"10.24","1":"10.24"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"10.67","1":"10.67"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"10.29","1":"10.29"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"9.89","1":"9.89"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"9.71","1":"9.71"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"9.71","1":"9.71"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"9.75","1":"9.75"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"9.54","1":"9.54"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"9.44","1":"9.44"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"9.60","1":"9.60"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"9.75","1":"9.75"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"9.57","1":"9.57"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"9.59","1":"9.59"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"9.67","1":"9.67"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"9.61","1":"9.61"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"9.47","1":"9.47"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"9.42","1":"9.42"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"9.28","1":"9.28"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"8.94","1":"8.94"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"8.86","1":"8.86"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"8.86","1":"8.86"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"8.59","1":"8.59"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"8.41","1":"8.41"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"8.62","1":"8.62"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"8.58","1":"8.58"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"9.17","1":"9.17"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"8.95","1":"8.95"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"8.70","1":"8.70"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"8.82","1":"8.82"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"9.15","1":"9.15"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"8.92","1":"8.92"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"8.71","1":"8.71"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"8.37","1":"8.37"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"8.38","1":"8.38"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"8.33","1":"8.33"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"8.09","1":"8.09"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"7.51","1":"7.51"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"7.93","1":"7.93"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"7.88","1":"7.88"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"8.20","1":"8.20"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"8.25","1":"8.25"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"8.12","1":"8.12"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"8.07","1":"8.07"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"8.18","1":"8.18"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"8.11","1":"8.11"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"7.97","1":"7.97"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"7.77","1":"7.77"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"8.09","1":"8.09"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"8.00","1":"8.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"7.83","1":"7.83"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"7.86","1":"7.86"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"7.74","1":"7.74"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"7.82","1":"7.82"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"7.99","1":"7.99"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"7.76","1":"7.76"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"7.71","1":"7.71"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"7.72","1":"7.72"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"7.94","1":"7.94"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"7.97","1":"7.97"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"7.82","1":"7.82"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"7.76","1":"7.76"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"7.65","1":"7.65"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"7.59","1":"7.59"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"7.54","1":"7.54"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"7.26","1":"7.26"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"7.01","1":"7.01"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"6.49","1":"6.49"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"6.32","1":"6.32"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"6.34","1":"6.34"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"6.85","1":"6.85"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"6.77","1":"6.77"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"7.02","1":"7.02"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"7.35","1":"7.35"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"7.31","1":"7.31"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"7.20","1":"7.20"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"7.19","1":"7.19"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"7.12","1":"7.12"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"7.06","1":"7.06"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"7.07","1":"7.07"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"7.38","1":"7.38"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"8.05","1":"8.05"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"8.08","1":"8.08"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"8.09","1":"8.09"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"7.91","1":"7.91"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"7.94","1":"7.94"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"7.84","1":"7.84"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"7.66","1":"7.66"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"8.09","1":"8.09"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"9.08","1":"9.08"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"9.16","1":"9.16"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"8.61","1":"8.61"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"8.10","1":"8.10"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"7.10","1":"7.10"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"7.76","1":"7.76"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"7.87","1":"7.87"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"7.92","1":"7.92"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"7.79","1":"7.79"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"7.70","1":"7.70"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"8.30","1":"8.30"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"8.22","1":"8.22"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"8.18","1":"8.18"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"8.14","1":"8.14"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"8.55","1":"8.55"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"8.17","1":"8.17"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"8.73","1":"8.73"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"8.44","1":"8.44"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"8.53","1":"8.53"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"8.36","1":"8.36"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"8.31","1":"8.31"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"8.21","1":"8.21"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"8.42","1":"8.42"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"9.17","1":"9.17"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"9.77","1":"9.77"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"10.44","1":"10.44"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"9.89","1":"9.89"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"9.28","1":"9.28"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"9.58","1":"9.58"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"10.01","1":"10.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"9.62","1":"9.62"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"9.55","1":"9.55"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"9.51","1":"9.51"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"9.82","1":"9.82"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"9.52","1":"9.52"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.09","1":"10.09"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"9.97","1":"9.97"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"9.67","1":"9.67"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"9.29","1":"9.29"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"9.12","1":"9.12"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"8.87","1":"8.87"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"9.09","1":"9.09"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"9.16","1":"9.16"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"10.16","1":"10.16"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"11.16","1":"11.16"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"11.85","1":"11.85"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"11.87","1":"11.87"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"12.68","1":"12.68"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"13.04","1":"13.04"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"14.04","1":"14.04"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"14.46","1":"14.46"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"13.91","1":"13.91"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"13.72","1":"13.72"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"13.13","1":"13.13"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"13.63","1":"13.63"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"13.55","1":"13.55"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"14.55","1":"14.55"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"15.55","1":"15.55"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"16.55","1":"16.55"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"16.48","1":"16.48"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"16.21","1":"16.21"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"16.89","1":"16.89"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"16.51","1":"16.51"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"16.26","1":"16.26"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"16.72","1":"16.72"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"17.72","1":"17.72"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"18.15","1":"18.15"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"17.69","1":"17.69"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"17.38","1":"17.38"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"17.32","1":"17.32"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"17.38","1":"17.38"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"16.68","1":"16.68"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"15.90","1":"15.90"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"15.01","1":"15.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"15.95","1":"15.95"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"16.95","1":"16.95"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"17.04","1":"17.04"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"16.47","1":"16.47"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"16.84","1":"16.84"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"17.63","1":"17.63"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"17.54","1":"17.54"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"17.09","1":"17.09"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"16.63","1":"16.63"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"16.39","1":"16.39"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"16.63","1":"16.63"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"16.87","1":"16.87"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"16.05","1":"16.05"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"16.14","1":"16.14"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"15.16","1":"15.16"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"14.63","1":"14.63"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"15.63","1":"15.63"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"15.40","1":"15.40"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"15.21","1":"15.21"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"14.70","1":"14.70"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"14.55","1":"14.55"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"14.16","1":"14.16"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"14.27","1":"14.27"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"15.17","1":"15.17"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"15.05","1":"15.05"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"14.95","1":"14.95"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"15.95","1":"15.95"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"16.87","1":"16.87"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"16.57","1":"16.57"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"16.49","1":"16.49"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"17.49","1":"17.49"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"18.48","1":"18.48"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"18.07","1":"18.07"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"17.62","1":"17.62"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"18.07","1":"18.07"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"19.04","1":"19.04"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"19.41","1":"19.41"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"18.96","1":"18.96"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"18.95","1":"18.95"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"18.84","1":"18.84"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"19.42","1":"19.42"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"19.33","1":"19.33"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"18.76","1":"18.76"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"18.50","1":"18.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"18.48","1":"18.48"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"19.21","1":"19.21"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"20.21","1":"20.21"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"21.19","1":"21.19"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"21.67","1":"21.67"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"21.19","1":"21.19"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"21.19","1":"21.19"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"20.51","1":"20.51"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"20.52","1":"20.52"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"21.47","1":"21.47"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"21.48","1":"21.48"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"22.31","1":"22.31"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"23.42","1":"23.42"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"24.52","1":"24.52"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"25.74","1":"25.74"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"26.78","1":"26.78"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"28.11","1":"28.11"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"29.51","1":"29.51"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"30.98","1":"30.98"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"32.52","1":"32.52"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"34.14","1":"34.14"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"35.84","1":"35.84"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"37.63","1":"37.63"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"39.51","1":"39.51"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"41.48","1":"41.48"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"43.55","1":"43.55"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"45.72","1":"45.72"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"47.67","1":"47.67"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"45.29","1":"45.29"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"43.07","1":"43.07"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"40.92","1":"40.92"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"38.88","1":"38.88"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"36.94","1":"36.94"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"35.10","1":"35.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"36.85","1":"36.85"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"38.69","1":"38.69"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"40.62","1":"40.62"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"40.65","1":"40.65"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.44","1":"40.44"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"39.37","1":"39.37"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"37.81","1":"37.81"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"38.36","1":"38.36"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"40.27","1":"40.27"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"39.61","1":"39.61"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"41.40","1":"41.40"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"40.29","1":"40.29"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"39.87","1":"39.87"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"39.64","1":"39.64"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"40.33","1":"40.33"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"40.72","1":"40.72"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"39.19","1":"39.19"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"37.95","1":"37.95"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"36.06","1":"36.06"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"34.59","1":"34.59"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"34.98","1":"34.98"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"36.72","1":"36.72"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"38.55","1":"38.55"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"36.80","1":"36.80"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"36.93","1":"36.93"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"38.77","1":"38.77"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"39.46","1":"39.46"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"41.43","1":"41.43"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"42.90","1":"42.90"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"41.66","1":"41.66"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"40.33","1":"40.33"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"41.23","1":"41.23"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"40.95","1":"40.95"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"41.98","1":"41.98"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"41.45","1":"41.45"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"41.15","1":"41.15"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"41.60","1":"41.60"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"41.68","1":"41.68"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"40.87","1":"40.87"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"40.23","1":"40.23"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"39.52","1":"39.52"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"39.93","1":"39.93"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"39.53","1":"39.53"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"37.56","1":"37.56"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"37.83","1":"37.83"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"38.51","1":"38.51"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"38.24","1":"38.24"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"37.34","1":"37.34"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"39.20","1":"39.20"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"38.53","1":"38.53"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"37.86","1":"37.86"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"37.55","1":"37.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"37.72","1":"37.72"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"37.63","1":"37.63"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"38.34","1":"38.34"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"37.86","1":"37.86"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"36.60","1":"36.60"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"36.13","1":"36.13"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"36.34","1":"36.34"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"36.39","1":"36.39"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"37.29","1":"37.29"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"37.08","1":"37.08"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"37.13","1":"37.13"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"38.96","1":"38.96"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"40.90","1":"40.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"42.94","1":"42.94"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"41.25","1":"41.25"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"40.99","1":"40.99"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"39.96","1":"39.96"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"39.73","1":"39.73"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"39.72","1":"39.72"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"39.81","1":"39.81"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"40.07","1":"40.07"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"41.21","1":"41.21"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"39.65","1":"39.65"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"38.26","1":"38.26"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"37.77","1":"37.77"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"38.65","1":"38.65"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"40.58","1":"40.58"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"40.39","1":"40.39"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"39.91","1":"39.91"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"39.16","1":"39.16"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"40.46","1":"40.46"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"39.24","1":"39.24"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"37.31","1":"37.31"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"37.09","1":"37.09"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"38.26","1":"38.26"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"38.20","1":"38.20"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"39.01","1":"39.01"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"37.07","1":"37.07"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"36.88","1":"36.88"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"37.81","1":"37.81"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"38.35","1":"38.35"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"38.21","1":"38.21"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"37.13","1":"37.13"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"36.92","1":"36.92"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"36.40","1":"36.40"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"36.03","1":"36.03"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"35.80","1":"35.80"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"34.28","1":"34.28"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"33.74","1":"33.74"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"32.13","1":"32.13"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"31.00","1":"31.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"30.84","1":"30.84"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"32.37","1":"32.37"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"30.91","1":"30.91"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"31.58","1":"31.58"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"32.40","1":"32.40"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"31.55","1":"31.55"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"30.25","1":"30.25"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"31.62","1":"31.62"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"30.85","1":"30.85"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"30.45","1":"30.45"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"29.72","1":"29.72"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"29.01","1":"29.01"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"27.91","1":"27.91"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"26.57","1":"26.57"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"25.94","1":"25.94"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"26.06","1":"26.06"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"26.98","1":"26.98"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"26.48","1":"26.48"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"27.80","1":"27.80"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"29.19","1":"29.19"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"30.64","1":"30.64"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"31.56","1":"31.56"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"29.99","1":"29.99"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"29.68","1":"29.68"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"28.21","1":"28.21"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"28.20","1":"28.20"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"27.31","1":"27.31"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"26.42","1":"26.42"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"26.85","1":"26.85"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"26.11","1":"26.11"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"27.41","1":"27.41"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"28.18","1":"28.18"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"28.11","1":"28.11"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"29.51","1":"29.51"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"30.98","1":"30.98"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"32.52","1":"32.52"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"33.36","1":"33.36"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"36.75","1":"36.75"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"38.58","1":"38.58"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"40.50","1":"40.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"42.52","1":"42.52"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"40.80","1":"40.80"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"42.84","1":"42.84"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"42.52","1":"42.52"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"43.95","1":"43.95"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"46.14","1":"46.14"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"48.44","1":"48.44"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"50.86","1":"50.86"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"53.40","1":"53.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"56.07","1":"56.07"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"57.61","1":"57.61"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"54.73","1":"54.73"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"52.00","1":"52.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"54.60","1":"54.60"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"51.87","1":"51.87"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"51.20","1":"51.20"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"53.76","1":"53.76"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"56.35","1":"56.35"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"53.55","1":"53.55"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.88","1":"50.88"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"48.34","1":"48.34"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"46.30","1":"46.30"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"44.40","1":"44.40"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"45.88","1":"45.88"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"45.76","1":"45.76"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"44.01","1":"44.01"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"41.99","1":"41.99"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"43.81","1":"43.81"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"44.05","1":"44.05"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"44.02","1":"44.02"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"44.45","1":"44.45"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"45.55","1":"45.55"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"43.28","1":"43.28"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.15","1":"41.15"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"39.10","1":"39.10"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"37.32","1":"37.32"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"37.57","1":"37.57"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"36.89","1":"36.89"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"35.05","1":"35.05"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"33.30","1":"33.30"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"33.09","1":"33.09"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"32.19","1":"32.19"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"33.79","1":"33.79"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"32.11","1":"32.11"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"33.65","1":"33.65"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"34.61","1":"34.61"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"36.18","1":"36.18"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"37.98","1":"37.98"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"39.14","1":"39.14"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"37.19","1":"37.19"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"35.34","1":"35.34"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"34.42","1":"34.42"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"36.11","1":"36.11"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"37.86","1":"37.86"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"39.54","1":"39.54"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"40.65","1":"40.65"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"38.62","1":"38.62"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"40.09","1":"40.09"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"42.09","1":"42.09"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"44.19","1":"44.19"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"42.81","1":"42.81"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"42.34","1":"42.34"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"43.30","1":"43.30"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"43.86","1":"43.86"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"43.82","1":"43.82"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"46.01","1":"46.01"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"48.31","1":"48.31"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"47.94","1":"47.94"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"47.16","1":"47.16"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"44.88","1":"44.88"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"47.04","1":"47.04"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"47.77","1":"47.77"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"46.97","1":"46.97"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"44.63","1":"44.63"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"43.14","1":"43.14"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"41.00","1":"41.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"39.09","1":"39.09"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"37.14","1":"37.14"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"35.29","1":"35.29"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"37.05","1":"37.05"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"35.28","1":"35.28"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"35.11","1":"35.11"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"36.86","1":"36.86"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"35.27","1":"35.27"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.28","1":"34.28"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"35.07","1":"35.07"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"36.82","1":"36.82"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"38.66","1":"38.66"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"39.21","1":"39.21"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"40.43","1":"40.43"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"38.95","1":"38.95"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"38.25","1":"38.25"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"38.12","1":"38.12"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"38.49","1":"38.49"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"37.64","1":"37.64"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"37.23","1":"37.23"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"37.29","1":"37.29"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"37.54","1":"37.54"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"37.73","1":"37.73"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"39.55","1":"39.55"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"38.31","1":"38.31"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"37.91","1":"37.91"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"37.92","1":"37.92"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"37.44","1":"37.44"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"36.81","1":"36.81"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"37.32","1":"37.32"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"35.69","1":"35.69"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"33.91","1":"33.91"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"32.40","1":"32.40"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"33.92","1":"33.92"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"33.26","1":"33.26"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"31.70","1":"31.70"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"30.48","1":"30.48"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"28.96","1":"28.96"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"27.52","1":"27.52"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"27.94","1":"27.94"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"26.57","1":"26.57"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"25.25","1":"25.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"26.51","1":"26.51"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"27.82","1":"27.82"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"27.23","1":"27.23"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"26.34","1":"26.34"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"26.82","1":"26.82"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"25.86","1":"25.86"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"24.95","1":"24.95"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"23.74","1":"23.74"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"22.56","1":"22.56"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"23.68","1":"23.68"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"22.50","1":"22.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"22.86","1":"22.86"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"22.30","1":"22.30"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"22.34","1":"22.34"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"23.43","1":"23.43"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"24.57","1":"24.57"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"24.88","1":"24.88"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"26.11","1":"26.11"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"26.29","1":"26.29"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"25.13","1":"25.13"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"25.13","1":"25.13"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"26.34","1":"26.34"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"27.65","1":"27.65"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"26.71","1":"26.71"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"27.28","1":"27.28"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"26.62","1":"26.62"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"25.70","1":"25.70"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"26.03","1":"26.03"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"25.48","1":"25.48"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"26.75","1":"26.75"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"28.08","1":"28.08"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"29.48","1":"29.48"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"30.95","1":"30.95"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"32.31","1":"32.31"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"31.04","1":"31.04"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"29.49","1":"29.49"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"28.02","1":"28.02"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"26.85","1":"26.85"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"28.19","1":"28.19"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"27.14","1":"27.14"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"27.94","1":"27.94"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"26.70","1":"26.70"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"25.37","1":"25.37"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"24.15","1":"24.15"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"25.13","1":"25.13"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"26.38","1":"26.38"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"26.44","1":"26.44"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"27.24","1":"27.24"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"28.60","1":"28.60"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"28.37","1":"28.37"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"29.19","1":"29.19"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"28.58","1":"28.58"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"33.07","1":"33.07"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"34.72","1":"34.72"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"36.21","1":"36.21"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"38.02","1":"38.02"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"36.90","1":"36.90"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"35.06","1":"35.06"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"33.84","1":"33.84"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"35.24","1":"35.24"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"36.79","1":"36.79"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"38.62","1":"38.62"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"40.55","1":"40.55"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"42.57","1":"42.57"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"43.11","1":"43.11"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"43.58","1":"43.58"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"41.74","1":"41.74"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"43.82","1":"43.82"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"46.01","1":"46.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"45.49","1":"45.49"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"47.47","1":"47.47"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"47.89","1":"47.89"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"46.35","1":"46.35"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"46.26","1":"46.26"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"44.73","1":"44.73"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"42.50","1":"42.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"44.62","1":"44.62"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"43.82","1":"43.82"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"42.10","1":"42.10"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"43.54","1":"43.54"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"42.66","1":"42.66"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"44.15","1":"44.15"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"44.69","1":"44.69"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"44.69","1":"44.69"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"45.61","1":"45.61"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"44.34","1":"44.34"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"43.87","1":"43.87"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"43.88","1":"43.88"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"43.77","1":"43.77"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"45.60","1":"45.60"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"45.90","1":"45.90"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"45.94","1":"45.94"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"45.05","1":"45.05"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"43.91","1":"43.91"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"44.61","1":"44.61"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"43.27","1":"43.27"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"43.15","1":"43.15"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"45.27","1":"45.27"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"44.38","1":"44.38"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"44.04","1":"44.04"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"43.23","1":"43.23"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"43.61","1":"43.61"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"43.90","1":"43.90"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"44.56","1":"44.56"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"44.87","1":"44.87"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"45.22","1":"45.22"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"44.72","1":"44.72"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"44.74","1":"44.74"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"43.97","1":"43.97"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"43.55","1":"43.55"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"43.82","1":"43.82"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"43.42","1":"43.42"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"43.60","1":"43.60"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"43.34","1":"43.34"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"43.27","1":"43.27"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"43.09","1":"43.09"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"43.61","1":"43.61"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"43.28","1":"43.28"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"42.19","1":"42.19"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"41.40","1":"41.40"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"40.53","1":"40.53"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"41.40","1":"41.40"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"40.40","1":"40.40"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"38.38","1":"38.38"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"36.50","1":"36.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"38.32","1":"38.32"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"37.60","1":"37.60"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"36.98","1":"36.98"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"36.02","1":"36.02"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"35.56","1":"35.56"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"35.15","1":"35.15"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"34.68","1":"34.68"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"33.81","1":"33.81"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"34.91","1":"34.91"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"34.03","1":"34.03"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"33.40","1":"33.40"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"32.01","1":"32.01"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"33.30","1":"33.30"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"32.98","1":"32.98"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"31.34","1":"31.34"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"30.47","1":"30.47"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"31.92","1":"31.92"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"30.47","1":"30.47"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"28.96","1":"28.96"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"27.76","1":"27.76"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"29.14","1":"29.14"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"30.59","1":"30.59"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"30.94","1":"30.94"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"30.02","1":"30.02"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"31.50","1":"31.50"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"31.95","1":"31.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"32.14","1":"32.14"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"31.62","1":"31.62"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"31.29","1":"31.29"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"31.45","1":"31.45"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"33.02","1":"33.02"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"34.67","1":"34.67"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"34.23","1":"34.23"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"32.63","1":"32.63"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"31.64","1":"31.64"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"31.90","1":"31.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"32.22","1":"32.22"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"32.40","1":"32.40"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"31.62","1":"31.62"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"30.04","1":"30.04"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"28.64","1":"28.64"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"27.21","1":"27.21"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"26.85","1":"26.85"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"27.37","1":"27.37"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"28.64","1":"28.64"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"28.43","1":"28.43"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"28.42","1":"28.42"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"27.41","1":"27.41"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"26.07","1":"26.07"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"26.12","1":"26.12"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"26.62","1":"26.62"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"25.67","1":"25.67"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"26.86","1":"26.86"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"28.03","1":"28.03"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"27.42","1":"27.42"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"28.79","1":"28.79"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"30.22","1":"30.22"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"30.72","1":"30.72"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"29.93","1":"29.93"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"28.94","1":"28.94"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"30.38","1":"30.38"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"31.06","1":"31.06"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"31.64","1":"31.64"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"32.89","1":"32.89"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"31.42","1":"31.42"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"31.64","1":"31.64"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"30.71","1":"30.71"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"31.24","1":"31.24"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"30.70","1":"30.70"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"30.90","1":"30.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"30.96","1":"30.96"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"30.50","1":"30.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"29.22","1":"29.22"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"28.80","1":"28.80"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"28.69","1":"28.69"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"27.58","1":"27.58"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"28.85","1":"28.85"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"28.50","1":"28.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"29.18","1":"29.18"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"30.63","1":"30.63"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"29.65","1":"29.65"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"29.14","1":"29.14"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"28.85","1":"28.85"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"28.08","1":"28.08"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"28.19","1":"28.19"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"28.90","1":"28.90"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"28.28","1":"28.28"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"27.34","1":"27.34"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"26.45","1":"26.45"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"26.38","1":"26.38"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"26.27","1":"26.27"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"27.13","1":"27.13"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"27.60","1":"27.60"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"27.64","1":"27.64"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"26.54","1":"26.54"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"27.86","1":"27.86"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"28.08","1":"28.08"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"26.79","1":"26.79"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"26.75","1":"26.75"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"26.09","1":"26.09"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"25.50","1":"25.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"24.61","1":"24.61"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"24.06","1":"24.06"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"23.30","1":"23.30"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"23.10","1":"23.10"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"21.95","1":"21.95"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"20.86","1":"20.86"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"19.82","1":"19.82"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"18.82","1":"18.82"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"17.82","1":"17.82"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"17.16","1":"17.16"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"16.17","1":"16.17"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"15.44","1":"15.44"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"14.44","1":"14.44"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"15.44","1":"15.44"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"16.44","1":"16.44"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"17.44","1":"17.44"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"18.43","1":"18.43"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"18.05","1":"18.05"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"19.05","1":"19.05"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"19.98","1":"19.98"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"20.97","1":"20.97"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"22.01","1":"22.01"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"21.49","1":"21.49"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"21.08","1":"21.08"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"21.13","1":"21.13"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"21.42","1":"21.42"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"21.07","1":"21.07"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"20.09","1":"20.09"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"20.58","1":"20.58"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"19.90","1":"19.90"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"19.44","1":"19.44"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"18.52","1":"18.52"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"19.06","1":"19.06"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"19.05","1":"19.05"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"20.05","1":"20.05"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"21.04","1":"21.04"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"21.06","1":"21.06"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"20.29","1":"20.29"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"20.24","1":"20.24"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"20.16","1":"20.16"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"19.81","1":"19.81"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"19.74","1":"19.74"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"20.74","1":"20.74"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"20.38","1":"20.38"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"19.44","1":"19.44"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"18.44","1":"18.44"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"18.20","1":"18.20"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"17.85","1":"17.85"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"17.50","1":"17.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"17.77","1":"17.77"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"18.05","1":"18.05"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"17.51","1":"17.51"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"16.96","1":"16.96"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"16.76","1":"16.76"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"17.22","1":"17.22"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"17.46","1":"17.46"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"17.26","1":"17.26"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"17.07","1":"17.07"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"17.25","1":"17.25"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"17.17","1":"17.17"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"17.15","1":"17.15"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"17.17","1":"17.17"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"16.17","1":"16.17"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"15.91","1":"15.91"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"16.44","1":"16.44"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"16.20","1":"16.20"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"15.98","1":"15.98"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"15.93","1":"15.93"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"16.30","1":"16.30"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"17.30","1":"17.30"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"17.01","1":"17.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"16.68","1":"16.68"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"16.95","1":"16.95"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"16.71","1":"16.71"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"17.71","1":"17.71"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"18.62","1":"18.62"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"18.34","1":"18.34"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"19.33","1":"19.33"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"20.26","1":"20.26"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"21.02","1":"21.02"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"19.97","1":"19.97"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"18.97","1":"18.97"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"18.89","1":"18.89"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"18.82","1":"18.82"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"18.84","1":"18.84"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"18.70","1":"18.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"18.85","1":"18.85"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"18.99","1":"18.99"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"19.60","1":"19.60"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"18.60","1":"18.60"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"17.60","1":"17.60"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"16.60","1":"16.60"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"15.64","1":"15.64"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"15.17","1":"15.17"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"15.45","1":"15.45"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"15.28","1":"15.28"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"14.62","1":"14.62"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"14.13","1":"14.13"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"13.57","1":"13.57"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"13.30","1":"13.30"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"14.30","1":"14.30"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"13.98","1":"13.98"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"12.98","1":"12.98"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"12.26","1":"12.26"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"12.88","1":"12.88"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"13.13","1":"13.13"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"13.68","1":"13.68"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"13.31","1":"13.31"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"13.13","1":"13.13"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"13.39","1":"13.39"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"13.26","1":"13.26"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"13.23","1":"13.23"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"13.10","1":"13.10"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"12.92","1":"12.92"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"12.20","1":"12.20"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"11.94","1":"11.94"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"12.07","1":"12.07"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"11.55","1":"11.55"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"11.43","1":"11.43"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"11.65","1":"11.65"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"11.34","1":"11.34"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"11.12","1":"11.12"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.22","1":"11.22"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"11.52","1":"11.52"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"11.09","1":"11.09"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"10.79","1":"10.79"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"10.68","1":"10.68"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"9.71","1":"9.71"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"8.95","1":"8.95"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"8.33","1":"8.33"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"8.79","1":"8.79"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"8.29","1":"8.29"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"8.38","1":"8.38"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"7.78","1":"7.78"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"7.90","1":"7.90"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"8.78","1":"8.78"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"9.28","1":"9.28"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"10.18","1":"10.18"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"9.71","1":"9.71"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"9.50","1":"9.50"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"9.89","1":"9.89"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"9.36","1":"9.36"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"8.69","1":"8.69"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"8.88","1":"8.88"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"8.83","1":"8.83"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"8.94","1":"8.94"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"8.91","1":"8.91"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"8.25","1":"8.25"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"8.12","1":"8.12"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"7.93","1":"7.93"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"7.13","1":"7.13"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"7.05","1":"7.05"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"6.19","1":"6.19"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"6.52","1":"6.52"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"6.59","1":"6.59"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"6.05","1":"6.05"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"6.20","1":"6.20"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"6.52","1":"6.52"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"6.16","1":"6.16"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"5.25","1":"5.25"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"6.25","1":"6.25"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"6.84","1":"6.84"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"7.84","1":"7.84"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"8.84","1":"8.84"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"9.21","1":"9.21"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"8.77","1":"8.77"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7.94","1":"7.94"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.64","1":"8.64"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"8.04","1":"8.04"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"7.81","1":"7.81"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"6.83","1":"6.83"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"7.20","1":"7.20"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"7.42","1":"7.42"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"8.06","1":"8.06"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.02","1":"8.02"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"7.73","1":"7.73"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"7.33","1":"7.33"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"7.20","1":"7.20"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"7.60","1":"7.60"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"7.40","1":"7.40"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"7.14","1":"7.14"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"7.20","1":"7.20"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"6.82","1":"6.82"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"6.80","1":"6.80"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"6.79","1":"6.79"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"6.88","1":"6.88"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"7.29","1":"7.29"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"7.03","1":"7.03"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"6.92","1":"6.92"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"6.64","1":"6.64"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"6.84","1":"6.84"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"6.34","1":"6.34"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"6.49","1":"6.49"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"6.40","1":"6.40"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"6.10","1":"6.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"5.91","1":"5.91"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"6.04","1":"6.04"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"5.34","1":"5.34"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"5.91","1":"5.91"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"5.91","1":"5.91"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"5.80","1":"5.80"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"5.63","1":"5.63"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"5.38","1":"5.38"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"5.36","1":"5.36"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"5.26","1":"5.26"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"5.31","1":"5.31"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"5.29","1":"5.29"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"5.44","1":"5.44"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"5.18","1":"5.18"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"5.25","1":"5.25"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"5.05","1":"5.05"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"5.09","1":"5.09"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"5.01","1":"5.01"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"5.03","1":"5.03"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"5.60","1":"5.60"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"5.58","1":"5.58"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"5.65","1":"5.65"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"6.18","1":"6.18"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"5.85","1":"5.85"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"5.25","1":"5.25"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"5.37","1":"5.37"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"5.17","1":"5.17"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"4.95","1":"4.95"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"5.00","1":"5.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"5.11","1":"5.11"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"4.96","1":"4.96"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"5.24","1":"5.24"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"4.98","1":"4.98"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"5.01","1":"5.01"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"4.94","1":"4.94"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"5.01","1":"5.01"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"4.97","1":"4.97"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"5.01","1":"5.01"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"5.22","1":"5.22"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"5.06","1":"5.06"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"5.03","1":"5.03"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"5.23","1":"5.23"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"5.04","1":"5.04"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"5.04","1":"5.04"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"4.91","1":"4.91"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"4.75","1":"4.75"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"4.74","1":"4.74"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"4.70","1":"4.70"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"4.72","1":"4.72"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"4.79","1":"4.79"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"5.79","1":"5.79"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"5.98","1":"5.98"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"6.06","1":"6.06"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"5.65","1":"5.65"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"6.15","1":"6.15"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"6.10","1":"6.10"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"6.17","1":"6.17"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"5.97","1":"5.97"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"5.75","1":"5.75"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"5.78","1":"5.78"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"5.78","1":"5.78"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"5.61","1":"5.61"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"5.03","1":"5.03"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"5.07","1":"5.07"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"5.07","1":"5.07"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"5.11","1":"5.11"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"5.19","1":"5.19"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"5.00","1":"5.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"4.98","1":"4.98"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"5.02","1":"5.02"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"5.10","1":"5.10"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"5.08","1":"5.08"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"5.22","1":"5.22"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"5.32","1":"5.32"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"5.43","1":"5.43"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"5.81","1":"5.81"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"5.73","1":"5.73"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"6.00","1":"6.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"5.98","1":"5.98"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"5.92","1":"5.92"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"6.20","1":"6.20"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"7.20","1":"7.20"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"7.77","1":"7.77"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"7.25","1":"7.25"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"6.81","1":"6.81"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"6.52","1":"6.52"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"7.02","1":"7.02"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"7.62","1":"7.62"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"7.56","1":"7.56"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"7.61","1":"7.61"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"8.24","1":"8.24"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"7.99","1":"7.99"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"7.96","1":"7.96"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.62","1":"7.62"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"7.81","1":"7.81"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"8.72","1":"8.72"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.61","1":"8.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.30","1":"8.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"8.18","1":"8.18"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7.82","1":"7.82"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"7.73","1":"7.73"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"7.71","1":"7.71"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"7.83","1":"7.83"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7.70","1":"7.70"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7.41","1":"7.41"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7.02","1":"7.02"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"6.79","1":"6.79"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"6.80","1":"6.80"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"6.87","1":"6.87"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"6.71","1":"6.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7.19","1":"7.19"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"7.24","1":"7.24"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"7.31","1":"7.31"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"7.35","1":"7.35"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7.06","1":"7.06"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"6.41","1":"6.41"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"6.60","1":"6.60"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"6.39","1":"6.39"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"8.11","1":"8.11"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"8.01","1":"8.01"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"7.99","1":"7.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"7.86","1":"7.86"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"7.53","1":"7.53"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"7.42","1":"7.42"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"7.19","1":"7.19"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"7.31","1":"7.31"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"7.59","1":"7.59"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.46","1":"7.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"7.42","1":"7.42"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"7.36","1":"7.36"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"7.35","1":"7.35"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"7.15","1":"7.15"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"7.20","1":"7.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"7.15","1":"7.15"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"6.86","1":"6.86"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"5.86","1":"5.86"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"5.84","1":"5.84"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"6.11","1":"6.11"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"5.98","1":"5.98"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"5.88","1":"5.88"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"5.75","1":"5.75"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"5.94","1":"5.94"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"6.15","1":"6.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"5.78","1":"5.78"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"5.78","1":"5.78"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"5.69","1":"5.69"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"5.72","1":"5.72"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"5.16","1":"5.16"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"5.05","1":"5.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"5.10","1":"5.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"5.27","1":"5.27"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"5.38","1":"5.38"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"5.21","1":"5.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"5.62","1":"5.62"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"5.23","1":"5.23"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"5.16","1":"5.16"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"5.12","1":"5.12"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"5.01","1":"5.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"4.79","1":"4.79"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"4.75","1":"4.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"4.36","1":"4.36"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"4.39","1":"4.39"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"3.43","1":"3.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"3.42","1":"3.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"3.40","1":"3.40"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"2.90","1":"2.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"2.90","1":"2.90"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"2.81","1":"2.81"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"2.83","1":"2.83"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"2.69","1":"2.69"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"3.36","1":"3.36"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"3.45","1":"3.45"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"4.09","1":"4.09"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"4.35","1":"4.35"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"3.83","1":"3.83"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"3.83","1":"3.83"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"3.63","1":"3.63"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"3.69","1":"3.69"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"3.74","1":"3.74"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"3.61","1":"3.61"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"3.76","1":"3.76"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"3.70","1":"3.70"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"3.76","1":"3.76"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"4.30","1":"4.30"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"4.18","1":"4.18"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"4.00","1":"4.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"3.92","1":"3.92"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"3.93","1":"3.93"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"3.85","1":"3.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"3.89","1":"3.89"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"3.87","1":"3.87"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"4.00","1":"4.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"4.03","1":"4.03"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"4.04","1":"4.04"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"4.00","1":"4.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"4.20","1":"4.20"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"4.16","1":"4.16"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"4.08","1":"4.08"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"4.04","1":"4.04"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"4.52","1":"4.52"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"4.39","1":"4.39"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"4.35","1":"4.35"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"4.29","1":"4.29"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"4.39","1":"4.39"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"4.30","1":"4.30"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"4.41","1":"4.41"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"4.18","1":"4.18"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"4.23","1":"4.23"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"4.24","1":"4.24"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"4.16","1":"4.16"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"4.16","1":"4.16"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"4.12","1":"4.12"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"4.03","1":"4.03"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"3.90","1":"3.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"4.24","1":"4.24"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"4.22","1":"4.22"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"4.19","1":"4.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"4.27","1":"4.27"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"4.32","1":"4.32"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"4.15","1":"4.15"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"4.28","1":"4.28"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"4.53","1":"4.53"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"4.51","1":"4.51"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"4.57","1":"4.57"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"4.49","1":"4.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"4.50","1":"4.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"4.73","1":"4.73"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"4.83","1":"4.83"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"5.38","1":"5.38"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"5.34","1":"5.34"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"5.20","1":"5.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.12","1":"5.12"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"5.12","1":"5.12"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"5.04","1":"5.04"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"5.15","1":"5.15"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"5.19","1":"5.19"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"5.20","1":"5.20"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"5.76","1":"5.76"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"6.02","1":"6.02"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6.11","1":"6.11"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"6.09","1":"6.09"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"5.99","1":"5.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"6.24","1":"6.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"6.39","1":"6.39"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6.32","1":"6.32"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"6.48","1":"6.48"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6.22","1":"6.22"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"6.05","1":"6.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.06","1":"6.06"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"5.98","1":"5.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"6.05","1":"6.05"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"5.95","1":"5.95"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"6.07","1":"6.07"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"6.13","1":"6.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"6.02","1":"6.02"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"5.89","1":"5.89"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"5.96","1":"5.96"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"5.87","1":"5.87"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"5.98","1":"5.98"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"5.84","1":"5.84"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"5.72","1":"5.72"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"5.70","1":"5.70"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"5.69","1":"5.69"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"5.99","1":"5.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"6.04","1":"6.04"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"5.99","1":"5.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"5.94","1":"5.94"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"5.90","1":"5.90"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"5.95","1":"5.95"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"5.88","1":"5.88"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"5.96","1":"5.96"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"6.03","1":"6.03"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"6.24","1":"6.24"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"6.69","1":"6.69"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"7.69","1":"7.69"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.64","1":"8.64"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"9.42","1":"9.42"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.42","1":"8.42"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"7.91","1":"7.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"7.67","1":"7.67"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.16","1":"8.16"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.26","1":"8.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.69","1":"8.69"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"9.32","1":"9.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"9.29","1":"9.29"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"8.75","1":"8.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"8.49","1":"8.49"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"8.54","1":"8.54"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8.06","1":"8.06"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"8.08","1":"8.08"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.89","1":"7.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"7.52","1":"7.52"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"7.40","1":"7.40"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"6.85","1":"6.85"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6.54","1":"6.54"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"7.15","1":"7.15"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.13","1":"7.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"6.83","1":"6.83"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"6.76","1":"6.76"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"6.94","1":"6.94"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"7.27","1":"7.27"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"7.10","1":"7.10"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"7.22","1":"7.22"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"7.59","1":"7.59"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.91","1":"7.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"7.70","1":"7.70"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.81","1":"7.81"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.80","1":"7.80"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"7.63","1":"7.63"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"7.59","1":"7.59"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"7.06","1":"7.06"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6.73","1":"6.73"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"7.11","1":"7.11"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"6.93","1":"6.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.10","1":"7.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.03","1":"7.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"7.02","1":"7.02"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"6.79","1":"6.79"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"6.93","1":"6.93"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"6.95","1":"6.95"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"6.79","1":"6.79"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"6.78","1":"6.78"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"6.85","1":"6.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"6.64","1":"6.64"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"6.51","1":"6.51"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"6.53","1":"6.53"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"6.69","1":"6.69"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"6.74","1":"6.74"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"6.64","1":"6.64"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"6.50","1":"6.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"6.54","1":"6.54"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"6.61","1":"6.61"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"7.25","1":"7.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"7.00","1":"7.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"7.00","1":"7.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"6.98","1":"6.98"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"7.17","1":"7.17"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"7.04","1":"7.04"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"7.04","1":"7.04"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"7.17","1":"7.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"7.05","1":"7.05"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"7.00","1":"7.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"7.18","1":"7.18"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"7.01","1":"7.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"6.85","1":"6.85"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"6.57","1":"6.57"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"6.61","1":"6.61"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"6.83","1":"6.83"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"7.11","1":"7.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"6.97","1":"6.97"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"7.09","1":"7.09"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"7.02","1":"7.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"7.03","1":"7.03"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"7.41","1":"7.41"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"7.22","1":"7.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"7.11","1":"7.11"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"7.12","1":"7.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"6.87","1":"6.87"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"7.36","1":"7.36"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"7.16","1":"7.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"7.05","1":"7.05"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"6.97","1":"6.97"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"6.96","1":"6.96"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"7.07","1":"7.07"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"6.91","1":"6.91"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"7.02","1":"7.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"6.96","1":"6.96"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"6.82","1":"6.82"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"6.90","1":"6.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"6.84","1":"6.84"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"6.86","1":"6.86"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"6.80","1":"6.80"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"6.75","1":"6.75"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"6.51","1":"6.51"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"6.90","1":"6.90"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"6.97","1":"6.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"6.80","1":"6.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"6.74","1":"6.74"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"6.78","1":"6.78"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"6.79","1":"6.79"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"6.98","1":"6.98"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"6.91","1":"6.91"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"7.21","1":"7.21"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"7.06","1":"7.06"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"6.91","1":"6.91"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"6.64","1":"6.64"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"6.80","1":"6.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"6.74","1":"6.74"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"6.52","1":"6.52"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"6.59","1":"6.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"6.66","1":"6.66"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"6.39","1":"6.39"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"6.38","1":"6.38"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"6.22","1":"6.22"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"5.89","1":"5.89"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"5.80","1":"5.80"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"5.47","1":"5.47"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"5.65","1":"5.65"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"5.85","1":"5.85"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"5.85","1":"5.85"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"6.01","1":"6.01"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"5.79","1":"5.79"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"5.77","1":"5.77"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"5.81","1":"5.81"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"5.83","1":"5.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"5.82","1":"5.82"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"5.70","1":"5.70"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"5.46","1":"5.46"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"5.52","1":"5.52"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"5.72","1":"5.72"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"5.45","1":"5.45"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"5.48","1":"5.48"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"5.26","1":"5.26"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"5.28","1":"5.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"5.20","1":"5.20"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"5.26","1":"5.26"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"5.20","1":"5.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"5.13","1":"5.13"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"5.17","1":"5.17"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"5.17","1":"5.17"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"5.15","1":"5.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"5.13","1":"5.13"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"5.10","1":"5.10"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"5.18","1":"5.18"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"5.13","1":"5.13"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"5.06","1":"5.06"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"5.02","1":"5.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"5.03","1":"5.03"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"4.98","1":"4.98"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"4.94","1":"4.94"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"4.84","1":"4.84"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"4.71","1":"4.71"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"4.51","1":"4.51"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"4.70","1":"4.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"4.64","1":"4.64"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"4.78","1":"4.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"5.14","1":"5.14"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"5.08","1":"5.08"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"6.08","1":"6.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"7.08","1":"7.08"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"7.42","1":"7.42"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"6.99","1":"6.99"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"7.34","1":"7.34"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"7.12","1":"7.12"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"6.83","1":"6.83"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"6.88","1":"6.88"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"7.34","1":"7.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"7.12","1":"7.12"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"7.19","1":"7.19"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"7.24","1":"7.24"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"7.29","1":"7.29"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"7.29","1":"7.29"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"6.97","1":"6.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"6.96","1":"6.96"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"6.90","1":"6.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"6.98","1":"6.98"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"6.99","1":"6.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"7.42","1":"7.42"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"7.39","1":"7.39"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"7.74","1":"7.74"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.32","1":"8.32"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"8.21","1":"8.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.21","1":"9.21"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"10.21","1":"10.21"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.74","1":"9.74"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"11.39","1":"11.39"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"12.39","1":"12.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"13.34","1":"13.34"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"12.71","1":"12.71"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"13.15","1":"13.15"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"14.15","1":"14.15"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"15.14","1":"15.14"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"14.89","1":"14.89"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"13.78","1":"13.78"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"12.75","1":"12.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"12.97","1":"12.97"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"12.01","1":"12.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"12.74","1":"12.74"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"12.18","1":"12.18"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"11.95","1":"11.95"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"10.95","1":"10.95"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.68","1":"10.68"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"11.68","1":"11.68"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"11.14","1":"11.14"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"11.56","1":"11.56"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"11.86","1":"11.86"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"11.66","1":"11.66"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.18","1":"11.18"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"11.26","1":"11.26"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.51","1":"10.51"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"11.02","1":"11.02"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"11.39","1":"11.39"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.92","1":"10.92"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.57","1":"10.57"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.02","1":"10.02"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.46","1":"10.46"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.57","1":"10.57"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"11.57","1":"11.57"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"11.40","1":"11.40"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"11.35","1":"11.35"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"10.80","1":"10.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"11.25","1":"11.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"12.19","1":"12.19"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"11.72","1":"11.72"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"11.39","1":"11.39"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"11.49","1":"11.49"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"11.26","1":"11.26"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"11.03","1":"11.03"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.81","1":"10.81"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"10.67","1":"10.67"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"10.59","1":"10.59"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"10.36","1":"10.36"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"10.14","1":"10.14"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"9.73","1":"9.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"9.72","1":"9.72"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"9.83","1":"9.83"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"9.66","1":"9.66"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.24","1":"9.24"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"8.25","1":"8.25"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"7.61","1":"7.61"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.29","1":"7.29"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.01","1":"7.01"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.80","1":"7.80"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"7.22","1":"7.22"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.51","1":"7.51"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.66","1":"7.66"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.93","1":"7.93"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"7.73","1":"7.73"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"7.75","1":"7.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"6.50","1":"6.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"6.86","1":"6.86"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"6.73","1":"6.73"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"6.60","1":"6.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"6.77","1":"6.77"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"6.45","1":"6.45"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"6.35","1":"6.35"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"6.24","1":"6.24"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"6.30","1":"6.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"6.34","1":"6.34"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.29","1":"7.29"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.06","1":"7.06"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.48","1":"7.48"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.45","1":"7.45"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.47","1":"7.47"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"8.01","1":"8.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"8.20","1":"8.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.70","1":"7.70"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"6.70","1":"6.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"6.61","1":"6.61"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"6.69","1":"6.69"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"6.68","1":"6.68"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"6.54","1":"6.54"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"6.47","1":"6.47"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"6.25","1":"6.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"5.86","1":"5.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"5.66","1":"5.66"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"6.21","1":"6.21"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"7.06","1":"7.06"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"6.84","1":"6.84"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"6.60","1":"6.60"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"6.70","1":"6.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"5.76","1":"5.76"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"5.50","1":"5.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"6.05","1":"6.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"6.09","1":"6.09"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"6.51","1":"6.51"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"6.16","1":"6.16"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5.99","1":"5.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"5.69","1":"5.69"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"6.03","1":"6.03"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.74","1":"6.74"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"6.19","1":"6.19"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"6.20","1":"6.20"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"6.38","1":"6.38"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"6.30","1":"6.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"6.77","1":"6.77"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"6.43","1":"6.43"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.31","1":"6.31"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"6.21","1":"6.21"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.28","1":"6.28"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"6.30","1":"6.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.35","1":"6.35"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"6.32","1":"6.32"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"6.55","1":"6.55"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.43","1":"6.43"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"6.19","1":"6.19"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"6.37","1":"6.37"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"7.02","1":"7.02"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"6.42","1":"6.42"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"6.44","1":"6.44"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"5.86","1":"5.86"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"6.07","1":"6.07"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"6.10","1":"6.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"5.92","1":"5.92"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"5.88","1":"5.88"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"5.94","1":"5.94"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"5.85","1":"5.85"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"5.87","1":"5.87"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"6.04","1":"6.04"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"6.06","1":"6.06"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"6.15","1":"6.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"6.07","1":"6.07"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"6.11","1":"6.11"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"5.99","1":"5.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"6.06","1":"6.06"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"5.94","1":"5.94"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"6.10","1":"6.10"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"5.93","1":"5.93"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"5.95","1":"5.95"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"5.90","1":"5.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"5.91","1":"5.91"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"5.85","1":"5.85"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"5.80","1":"5.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"5.55","1":"5.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"5.65","1":"5.65"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"5.20","1":"5.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"5.30","1":"5.30"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"5.48","1":"5.48"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"5.66","1":"5.66"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"5.53","1":"5.53"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"6.14","1":"6.14"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"5.90","1":"5.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"5.30","1":"5.30"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"5.14","1":"5.14"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"5.11","1":"5.11"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"5.40","1":"5.40"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"5.21","1":"5.21"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"5.04","1":"5.04"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"5.20","1":"5.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"5.16","1":"5.16"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"5.13","1":"5.13"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"4.97","1":"4.97"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"4.96","1":"4.96"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"5.10","1":"5.10"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"5.00","1":"5.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"5.07","1":"5.07"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"5.30","1":"5.30"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"5.49","1":"5.49"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"5.34","1":"5.34"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"5.57","1":"5.57"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"5.50","1":"5.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"5.20","1":"5.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"5.17","1":"5.17"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"5.28","1":"5.28"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"5.35","1":"5.35"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"5.35","1":"5.35"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"5.84","1":"5.84"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"6.06","1":"6.06"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"5.88","1":"5.88"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"5.95","1":"5.95"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"5.90","1":"5.90"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"5.72","1":"5.72"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"5.74","1":"5.74"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"5.61","1":"5.61"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"5.60","1":"5.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"5.55","1":"5.55"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"5.59","1":"5.59"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"5.60","1":"5.60"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"5.30","1":"5.30"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"5.20","1":"5.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"5.12","1":"5.12"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"4.70","1":"4.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"4.65","1":"4.65"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"5.01","1":"5.01"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"4.95","1":"4.95"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"4.80","1":"4.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"4.50","1":"4.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"4.53","1":"4.53"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"4.64","1":"4.64"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"4.55","1":"4.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"4.60","1":"4.60"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"4.40","1":"4.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"4.33","1":"4.33"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"4.49","1":"4.49"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"4.60","1":"4.60"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"4.79","1":"4.79"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"4.78","1":"4.78"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"4.59","1":"4.59"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"4.58","1":"4.58"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"4.40","1":"4.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"4.38","1":"4.38"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"4.35","1":"4.35"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"4.27","1":"4.27"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"4.30","1":"4.30"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"4.42","1":"4.42"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"4.70","1":"4.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"4.50","1":"4.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"4.70","1":"4.70"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"4.45","1":"4.45"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"4.69","1":"4.69"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"4.50","1":"4.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"4.49","1":"4.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"4.68","1":"4.68"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"4.51","1":"4.51"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"4.70","1":"4.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"4.32","1":"4.32"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"4.28","1":"4.28"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"4.35","1":"4.35"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"4.37","1":"4.37"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"4.44","1":"4.44"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"4.35","1":"4.35"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"4.28","1":"4.28"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"4.33","1":"4.33"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"4.31","1":"4.31"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"4.42","1":"4.42"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"4.40","1":"4.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"4.30","1":"4.30"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"4.08","1":"4.08"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"4.03","1":"4.03"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"3.77","1":"3.77"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"3.98","1":"3.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"3.89","1":"3.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"3.82","1":"3.82"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"3.90","1":"3.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"3.96","1":"3.96"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"4.25","1":"4.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"4.20","1":"4.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"4.45","1":"4.45"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"4.33","1":"4.33"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"4.19","1":"4.19"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"4.46","1":"4.46"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"4.64","1":"4.64"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"4.83","1":"4.83"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"5.23","1":"5.23"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"4.95","1":"4.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"4.81","1":"4.81"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"4.75","1":"4.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"5.20","1":"5.20"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"5.05","1":"5.05"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"4.78","1":"4.78"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"4.75","1":"4.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"4.92","1":"4.92"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"4.74","1":"4.74"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"4.52","1":"4.52"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"4.56","1":"4.56"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"4.70","1":"4.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"4.58","1":"4.58"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"4.55","1":"4.55"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"4.49","1":"4.49"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"4.35","1":"4.35"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"4.44","1":"4.44"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"4.66","1":"4.66"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"4.54","1":"4.54"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"4.62","1":"4.62"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"4.59","1":"4.59"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"4.51","1":"4.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"5.12","1":"5.12"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6.07","1":"6.07"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.07","1":"7.07"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"8.07","1":"8.07"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.53","1":"8.53"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.29","1":"9.29"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"10.29","1":"10.29"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"11.21","1":"11.21"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"10.21","1":"10.21"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"9.21","1":"9.21"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"9.43","1":"9.43"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.80","1":"8.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"9.10","1":"9.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"9.31","1":"9.31"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"9.16","1":"9.16"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.16","1":"10.16"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"11.16","1":"11.16"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"11.41","1":"11.41"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.55","1":"10.55"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"9.75","1":"9.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"10.74","1":"10.74"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"10.79","1":"10.79"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.32","1":"10.32"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.27","1":"10.27"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"9.85","1":"9.85"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"10.10","1":"10.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"10.06","1":"10.06"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"10.04","1":"10.04"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"10.93","1":"10.93"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"11.93","1":"11.93"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"11.87","1":"11.87"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"11.98","1":"11.98"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"12.98","1":"12.98"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"13.98","1":"13.98"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.29","1":"14.29"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.97","1":"13.97"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.01","1":"15.01"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.13","1":"16.13"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"16.39","1":"16.39"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.57","1":"15.57"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.68","1":"16.68"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"17.70","1":"17.70"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.46","1":"16.46"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.23","1":"15.23"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"14.55","1":"14.55"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.46","1":"13.46"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"12.47","1":"12.47"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.47","1":"11.47"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.25","1":"11.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.09","1":"12.09"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.09","1":"13.09"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.09","1":"14.09"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.49","1":"13.49"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.47","1":"13.47"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.19","1":"14.19"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"15.25","1":"15.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.54","1":"15.54"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.24","1":"15.24"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"14.97","1":"14.97"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"13.92","1":"13.92"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"14.96","1":"14.96"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.94","1":"14.94"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"14.33","1":"14.33"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.16","1":"13.16"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.05","1":"13.05"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"13.07","1":"13.07"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"13.26","1":"13.26"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"14.26","1":"14.26"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.29","1":"14.29"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.44","1":"13.44"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"14.11","1":"14.11"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.48","1":"14.48"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.26","1":"14.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.43","1":"14.43"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.03","1":"14.03"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"14.05","1":"14.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.60","1":"13.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.15","1":"13.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.70","1":"12.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.86","1":"11.86"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.53","1":"11.53"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.53","1":"12.53"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.69","1":"12.69"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"11.70","1":"11.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.80","1":"10.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.76","1":"11.76"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.40","1":"11.40"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.07","1":"12.07"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.91","1":"11.91"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.80","1":"11.80"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.04","1":"12.04"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"12.05","1":"12.05"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.33","1":"12.33"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"12.14","1":"12.14"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.23","1":"12.23"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.26","1":"12.26"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"12.30","1":"12.30"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"12.53","1":"12.53"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.25","1":"12.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.80","1":"11.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"11.71","1":"11.71"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.70","1":"11.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"11.60","1":"11.60"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.61","1":"11.61"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"11.11","1":"11.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.49","1":"11.49"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.34","1":"11.34"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.14","1":"11.14"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.08","1":"11.08"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.32","1":"11.32"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.11","1":"11.11"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.85","1":"10.85"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.88","1":"10.88"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.42","1":"11.42"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.40","1":"11.40"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.31","1":"11.31"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.40","1":"11.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.02","1":"11.02"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.54","1":"10.54"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.05","1":"10.05"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"9.75","1":"9.75"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"9.85","1":"9.85"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"9.78","1":"9.78"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.78","1":"10.78"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.09","1":"11.09"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.63","1":"10.63"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.67","1":"10.67"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.23","1":"10.23"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.26","1":"10.26"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.40","1":"10.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"10.30","1":"10.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.99","1":"9.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"10.02","1":"10.02"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"11.02","1":"11.02"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"10.66","1":"10.66"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.68","1":"10.68"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"10.86","1":"10.86"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.01","1":"11.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.78","1":"10.78"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.73","1":"10.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.56","1":"10.56"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.39","1":"11.39"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"10.95","1":"10.95"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.97","1":"10.97"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.52","1":"10.52"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"10.52","1":"10.52"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"10.42","1":"10.42"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.96","1":"10.96"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"11.04","1":"11.04"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.55","1":"11.55"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"11.77","1":"11.77"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"12.23","1":"12.23"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"12.06","1":"12.06"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"12.23","1":"12.23"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"12.74","1":"12.74"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"13.74","1":"13.74"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.53","1":"13.53"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"13.21","1":"13.21"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.61","1":"13.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.29","1":"13.29"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.02","1":"13.02"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.11","1":"13.11"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"13.08","1":"13.08"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.95","1":"12.95"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.99","1":"12.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"13.39","1":"13.39"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"13.02","1":"13.02"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.71","1":"12.71"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.69","1":"12.69"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.04","1":"12.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.10","1":"12.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.08","1":"12.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"13.08","1":"13.08"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"14.08","1":"14.08"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"15.14","1":"15.14"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"14.23","1":"14.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.95","1":"13.95"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"14.38","1":"14.38"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"15.46","1":"15.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.94","1":"15.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.01","1":"15.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.36","1":"15.36"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.38","1":"15.38"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"16.32","1":"16.32"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"16.60","1":"16.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"15.98","1":"15.98"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"17.10","1":"17.10"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"16.41","1":"16.41"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"16.39","1":"16.39"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"17.62","1":"17.62"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"17.92","1":"17.92"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"17.62","1":"17.62"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"17.28","1":"17.28"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"15.98","1":"15.98"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.12","1":"16.12"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.12","1":"16.12"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.44","1":"16.44"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.55","1":"16.55"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.50","1":"16.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"16.09","1":"16.09"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"16.36","1":"16.36"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"16.55","1":"16.55"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.35","1":"16.35"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.27","1":"16.27"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"16.50","1":"16.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"16.26","1":"16.26"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"16.28","1":"16.28"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"16.29","1":"16.29"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.22","1":"16.22"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"16.03","1":"16.03"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"16.31","1":"16.31"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"16.25","1":"16.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.70","1":"16.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.13","1":"17.13"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.04","1":"17.04"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.89","1":"16.89"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.35","1":"16.35"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.15","1":"16.15"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"15.98","1":"15.98"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.77","1":"15.77"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"15.33","1":"15.33"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"14.61","1":"14.61"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"15.71","1":"15.71"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"15.56","1":"15.56"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"15.32","1":"15.32"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.58","1":"15.58"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"15.36","1":"15.36"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"16.07","1":"16.07"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"15.56","1":"15.56"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.56","1":"15.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.94","1":"15.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"15.53","1":"15.53"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"15.71","1":"15.71"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.10","1":"16.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.80","1":"15.80"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.44","1":"16.44"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.03","1":"16.03"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.07","1":"16.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.05","1":"16.05"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"15.70","1":"15.70"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.89","1":"15.89"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.75","1":"15.75"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.82","1":"15.82"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"15.65","1":"15.65"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.01","1":"16.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.61","1":"16.61"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.51","1":"17.51"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.82","1":"18.82"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.99","1":"18.99"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"19.35","1":"19.35"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.84","1":"18.84"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.57","1":"18.57"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.75","1":"17.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.82","1":"18.82"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.15","1":"18.15"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.63","1":"17.63"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.31","1":"16.31"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.16","1":"15.16"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.53","1":"15.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"15.65","1":"15.65"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.48","1":"14.48"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.35","1":"14.35"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.96","1":"14.96"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.96","1":"14.96"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.46","1":"15.46"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"16.30","1":"16.30"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.95","1":"15.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"15.69","1":"15.69"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"16.45","1":"16.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"15.64","1":"15.64"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.38","1":"15.38"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.62","1":"14.62"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"14.37","1":"14.37"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.93","1":"13.93"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.96","1":"13.96"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.35","1":"14.35"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"13.83","1":"13.83"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.78","1":"13.78"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.69","1":"13.69"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.62","1":"13.62"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.75","1":"13.75"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.91","1":"13.91"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"14.14","1":"14.14"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"14.70","1":"14.70"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.93","1":"13.93"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.37","1":"13.37"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.32","1":"13.32"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.91","1":"13.91"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"14.29","1":"14.29"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"15.36","1":"15.36"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"16.51","1":"16.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.63","1":"15.63"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.73","1":"15.73"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.85","1":"15.85"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"16.07","1":"16.07"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"16.24","1":"16.24"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.89","1":"15.89"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"15.91","1":"15.91"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"15.74","1":"15.74"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.91","1":"15.91"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"15.93","1":"15.93"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"16.33","1":"16.33"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"16.01","1":"16.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"16.12","1":"16.12"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"16.27","1":"16.27"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"15.45","1":"15.45"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"14.65","1":"14.65"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.27","1":"15.27"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"15.16","1":"15.16"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"14.93","1":"14.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.94","1":"14.94"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"14.97","1":"14.97"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"14.65","1":"14.65"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"14.82","1":"14.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.88","1":"14.88"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.84","1":"14.84"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"15.84","1":"15.84"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"15.56","1":"15.56"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"15.28","1":"15.28"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"16.43","1":"16.43"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"17.66","1":"17.66"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"18.51","1":"18.51"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"18.35","1":"18.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.73","1":"19.73"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"19.31","1":"19.31"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.76","1":"20.76"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.32","1":"22.32"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"22.81","1":"22.81"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.92","1":"23.92"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"25.71","1":"25.71"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"27.64","1":"27.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"28.72","1":"28.72"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"30.87","1":"30.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"33.19","1":"33.19"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"34.63","1":"34.63"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"35.08","1":"35.08"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"32.91","1":"32.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"30.46","1":"30.46"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.74","1":"31.74"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"30.30","1":"30.30"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"28.66","1":"28.66"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"28.39","1":"28.39"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"30.41","1":"30.41"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"29.92","1":"29.92"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"30.26","1":"30.26"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"32.53","1":"32.53"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"33.34","1":"33.34"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"35.69","1":"35.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"37.05","1":"37.05"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"39.73","1":"39.73"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.20","1":"40.20"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"38.89","1":"38.89"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"40.06","1":"40.06"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"42.44","1":"42.44"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"44.76","1":"44.76"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"41.42","1":"41.42"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"44.73","1":"44.73"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"46.78","1":"46.78"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"45.71","1":"45.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"45.18","1":"45.18"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"42.38","1":"42.38"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.05","1":"40.05"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"36.13","1":"36.13"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"36.21","1":"36.21"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"38.88","1":"38.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"37.85","1":"37.85"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"37.86","1":"37.86"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"37.21","1":"37.21"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"40.56","1":"40.56"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.32","1":"40.32"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"39.23","1":"39.23"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"40.67","1":"40.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"40.49","1":"40.49"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"43.47","1":"43.47"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"42.91","1":"42.91"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"42.10","1":"42.10"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"42.64","1":"42.64"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"43.01","1":"43.01"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"42.28","1":"42.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"42.92","1":"42.92"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"41.68","1":"41.68"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"42.11","1":"42.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.17","1":"42.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"39.62","1":"39.62"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"36.61","1":"36.61"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"40.27","1":"40.27"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"44.30","1":"44.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"44.57","1":"44.57"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.90","1":"41.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"43.86","1":"43.86"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"42.42","1":"42.42"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.75","1":"40.75"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"40.81","1":"40.81"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"42.38","1":"42.38"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"40.47","1":"40.47"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"41.91","1":"41.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.28","1":"42.28"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"41.92","1":"41.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"41.48","1":"41.48"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"39.77","1":"39.77"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"39.79","1":"39.79"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"40.04","1":"40.04"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"38.96","1":"38.96"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"41.04","1":"41.04"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"41.37","1":"41.37"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"45.51","1":"45.51"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"48.99","1":"48.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"50.81","1":"50.81"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"50.60","1":"50.60"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"52.84","1":"52.84"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"48.10","1":"48.10"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"49.85","1":"49.85"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"51.19","1":"51.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"50.13","1":"50.13"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"49.41","1":"49.41"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"51.39","1":"51.39"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"52.51","1":"52.51"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"51.67","1":"51.67"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"51.47","1":"51.47"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"49.94","1":"49.94"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"48.74","1":"48.74"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"47.51","1":"47.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"44.21","1":"44.21"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"45.21","1":"45.21"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"46.13","1":"46.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"47.78","1":"47.78"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"50.26","1":"50.26"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"48.28","1":"48.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"48.38","1":"48.38"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"46.82","1":"46.82"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"47.32","1":"47.32"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"45.36","1":"45.36"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"44.14","1":"44.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"44.42","1":"44.42"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"45.20","1":"45.20"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"46.21","1":"46.21"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"47.40","1":"47.40"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"46.21","1":"46.21"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"45.79","1":"45.79"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"45.22","1":"45.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"46.10","1":"46.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"46.25","1":"46.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"45.30","1":"45.30"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"45.36","1":"45.36"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"45.85","1":"45.85"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"45.59","1":"45.59"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"45.46","1":"45.46"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"44.01","1":"44.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"43.38","1":"43.38"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"42.21","1":"42.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"40.37","1":"40.37"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"40.73","1":"40.73"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"40.47","1":"40.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"41.11","1":"41.11"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.90","1":"41.90"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"40.57","1":"40.57"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.33","1":"41.33"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"41.51","1":"41.51"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.09","1":"41.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.48","1":"41.48"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.44","1":"41.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.58","1":"41.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.16","1":"41.16"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.04","1":"41.04"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"40.95","1":"40.95"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"40.61","1":"40.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.69","1":"41.69"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"40.82","1":"40.82"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.91","1":"40.91"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"37.34","1":"37.34"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"38.94","1":"38.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"39.75","1":"39.75"}]}