{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"8.05","1":"8.05"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"8.05","1":"8.05"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"8.05","1":"8.05"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"8.15","1":"8.15"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"8.10","1":"8.10"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"8.20","1":"8.20"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"8.65","1":"8.65"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"8.45","1":"8.45"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"8.35","1":"8.35"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"8.40","1":"8.40"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"8.40","1":"8.40"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"8.20","1":"8.20"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"8.45","1":"8.45"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"8.30","1":"8.30"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"8.35","1":"8.35"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"8.20","1":"8.20"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"8.40","1":"8.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"8.40","1":"8.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"8.15","1":"8.15"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"8.20","1":"8.20"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"8.15","1":"8.15"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"8.25","1":"8.25"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"8.20","1":"8.20"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"8.15","1":"8.15"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"8.30","1":"8.30"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"8.35","1":"8.35"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"8.10","1":"8.10"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"8.05","1":"8.05"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"8.25","1":"8.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"8.25","1":"8.25"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"8.30","1":"8.30"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"8.30","1":"8.30"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"8.45","1":"8.45"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"8.45","1":"8.45"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"8.35","1":"8.35"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"8.35","1":"8.35"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"8.25","1":"8.25"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"8.15","1":"8.15"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"8.10","1":"8.10"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"8.25","1":"8.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"8.35","1":"8.35"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"8.40","1":"8.40"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"8.10","1":"8.10"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"8.30","1":"8.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"8.20","1":"8.20"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"8.40","1":"8.40"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"8.20","1":"8.20"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"8.25","1":"8.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"8.25","1":"8.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"8.20","1":"8.20"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"8.20","1":"8.20"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"8.10","1":"8.10"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"7.80","1":"7.80"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"7.75","1":"7.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"7.60","1":"7.60"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"7.95","1":"7.95"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"8.50","1":"8.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"8.00","1":"8.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"8.00","1":"8.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"8.25","1":"8.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"8.05","1":"8.05"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"8.35","1":"8.35"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"7.60","1":"7.60"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"7.85","1":"7.85"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"8.05","1":"8.05"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"8.10","1":"8.10"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"8.35","1":"8.35"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"8.00","1":"8.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"8.10","1":"8.10"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"8.10","1":"8.10"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"8.00","1":"8.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"8.25","1":"8.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"8.25","1":"8.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"8.25","1":"8.25"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"8.30","1":"8.30"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"8.10","1":"8.10"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"8.10","1":"8.10"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"8.20","1":"8.20"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"8.25","1":"8.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"8.40","1":"8.40"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"8.20","1":"8.20"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"8.30","1":"8.30"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"8.70","1":"8.70"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"8.30","1":"8.30"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"8.30","1":"8.30"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"8.35","1":"8.35"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"8.40","1":"8.40"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"8.30","1":"8.30"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"8.20","1":"8.20"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"8.10","1":"8.10"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"8.10","1":"8.10"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"8.15","1":"8.15"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"8.35","1":"8.35"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"8.15","1":"8.15"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"8.15","1":"8.15"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"7.95","1":"7.95"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"8.15","1":"8.15"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"7.95","1":"7.95"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"7.80","1":"7.80"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"7.90","1":"7.90"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"8.15","1":"8.15"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"7.95","1":"7.95"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"8.20","1":"8.20"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"8.05","1":"8.05"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"7.90","1":"7.90"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"8.05","1":"8.05"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"7.90","1":"7.90"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"7.80","1":"7.80"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"7.70","1":"7.70"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"7.70","1":"7.70"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"7.65","1":"7.65"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"7.55","1":"7.55"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"7.55","1":"7.55"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"7.90","1":"7.90"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"7.90","1":"7.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"8.05","1":"8.05"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"7.80","1":"7.80"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"7.90","1":"7.90"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"7.90","1":"7.90"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"7.90","1":"7.90"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"7.95","1":"7.95"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"7.90","1":"7.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"7.95","1":"7.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"7.95","1":"7.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"8.05","1":"8.05"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"8.15","1":"8.15"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"8.05","1":"8.05"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"8.05","1":"8.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"7.80","1":"7.80"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"7.80","1":"7.80"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"8.00","1":"8.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"7.85","1":"7.85"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"7.95","1":"7.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"7.75","1":"7.75"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"7.85","1":"7.85"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"7.65","1":"7.65"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"7.80","1":"7.80"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"7.70","1":"7.70"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"7.70","1":"7.70"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"6.80","1":"6.80"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"6.95","1":"6.95"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"7.05","1":"7.05"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"7.10","1":"7.10"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"7.15","1":"7.15"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"7.05","1":"7.05"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"6.90","1":"6.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"6.85","1":"6.85"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"7.00","1":"7.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"7.00","1":"7.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"6.90","1":"6.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"7.00","1":"7.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"7.00","1":"7.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"7.15","1":"7.15"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"7.10","1":"7.10"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"7.10","1":"7.10"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"7.00","1":"7.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"7.75","1":"7.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"7.95","1":"7.95"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"7.70","1":"7.70"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"7.60","1":"7.60"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"7.65","1":"7.65"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"7.40","1":"7.40"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"7.45","1":"7.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"7.25","1":"7.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"7.50","1":"7.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"7.60","1":"7.60"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"7.65","1":"7.65"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"7.80","1":"7.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"7.75","1":"7.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"7.70","1":"7.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"7.75","1":"7.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"7.75","1":"7.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"7.70","1":"7.70"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"7.70","1":"7.70"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"7.80","1":"7.80"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"7.80","1":"7.80"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"7.95","1":"7.95"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"7.85","1":"7.85"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"7.95","1":"7.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"7.55","1":"7.55"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"7.70","1":"7.70"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"7.70","1":"7.70"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"7.90","1":"7.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"7.95","1":"7.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"7.90","1":"7.90"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"7.80","1":"7.80"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"8.20","1":"8.20"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"8.25","1":"8.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"8.30","1":"8.30"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"8.30","1":"8.30"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"8.05","1":"8.05"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"8.20","1":"8.20"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"8.15","1":"8.15"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"8.20","1":"8.20"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"8.25","1":"8.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"8.20","1":"8.20"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"8.10","1":"8.10"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"8.20","1":"8.20"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"8.15","1":"8.15"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"7.90","1":"7.90"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"8.00","1":"8.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"8.05","1":"8.05"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"7.95","1":"7.95"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"7.95","1":"7.95"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"7.85","1":"7.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"7.80","1":"7.80"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"7.95","1":"7.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"7.80","1":"7.80"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"7.80","1":"7.80"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"7.75","1":"7.75"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"7.70","1":"7.70"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"7.65","1":"7.65"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"7.60","1":"7.60"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"7.70","1":"7.70"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"7.75","1":"7.75"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"7.80","1":"7.80"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"7.70","1":"7.70"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"7.75","1":"7.75"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"7.85","1":"7.85"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"7.60","1":"7.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"7.70","1":"7.70"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"7.60","1":"7.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"7.70","1":"7.70"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"7.90","1":"7.90"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"7.70","1":"7.70"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"7.75","1":"7.75"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"7.65","1":"7.65"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"7.70","1":"7.70"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"7.80","1":"7.80"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"7.45","1":"7.45"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"7.70","1":"7.70"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"7.65","1":"7.65"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"7.70","1":"7.70"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"7.85","1":"7.85"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"7.80","1":"7.80"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"7.90","1":"7.90"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"7.60","1":"7.60"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"7.70","1":"7.70"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"7.60","1":"7.60"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"7.60","1":"7.60"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"7.60","1":"7.60"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"7.60","1":"7.60"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"7.50","1":"7.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"7.50","1":"7.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"7.50","1":"7.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"7.40","1":"7.40"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"7.50","1":"7.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"7.50","1":"7.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"7.50","1":"7.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"7.35","1":"7.35"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"7.35","1":"7.35"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"7.25","1":"7.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"7.35","1":"7.35"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"7.35","1":"7.35"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"7.25","1":"7.25"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"7.20","1":"7.20"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"7.20","1":"7.20"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"7.15","1":"7.15"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"7.20","1":"7.20"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"7.25","1":"7.25"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"7.15","1":"7.15"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"7.05","1":"7.05"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"7.10","1":"7.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"7.05","1":"7.05"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"7.00","1":"7.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"7.05","1":"7.05"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"7.05","1":"7.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"6.70","1":"6.70"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"7.15","1":"7.15"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"7.15","1":"7.15"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"7.05","1":"7.05"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"6.85","1":"6.85"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"6.85","1":"6.85"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"6.95","1":"6.95"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"6.95","1":"6.95"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"7.05","1":"7.05"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"7.20","1":"7.20"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"7.20","1":"7.20"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"7.20","1":"7.20"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"7.15","1":"7.15"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"7.10","1":"7.10"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"7.15","1":"7.15"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"7.30","1":"7.30"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"7.25","1":"7.25"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"7.30","1":"7.30"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"7.30","1":"7.30"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"7.30","1":"7.30"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"7.35","1":"7.35"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"7.30","1":"7.30"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"7.40","1":"7.40"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"7.30","1":"7.30"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"7.30","1":"7.30"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"7.45","1":"7.45"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"7.55","1":"7.55"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"7.35","1":"7.35"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"7.30","1":"7.30"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"7.25","1":"7.25"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"7.20","1":"7.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"7.30","1":"7.30"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"7.25","1":"7.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"7.15","1":"7.15"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"6.60","1":"6.60"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"6.80","1":"6.80"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"7.25","1":"7.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"7.25","1":"7.25"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"7.10","1":"7.10"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"7.40","1":"7.40"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"7.45","1":"7.45"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"7.60","1":"7.60"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"7.20","1":"7.20"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"7.15","1":"7.15"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"7.15","1":"7.15"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"7.40","1":"7.40"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"7.70","1":"7.70"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"7.00","1":"7.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"7.10","1":"7.10"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"7.10","1":"7.10"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"7.35","1":"7.35"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"7.70","1":"7.70"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"7.65","1":"7.65"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"7.80","1":"7.80"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"7.90","1":"7.90"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"7.75","1":"7.75"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"7.85","1":"7.85"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"7.75","1":"7.75"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"7.80","1":"7.80"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"7.90","1":"7.90"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"7.70","1":"7.70"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"7.75","1":"7.75"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"7.35","1":"7.35"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"7.50","1":"7.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"7.85","1":"7.85"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"7.50","1":"7.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"6.65","1":"6.65"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"6.70","1":"6.70"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"6.60","1":"6.60"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"6.65","1":"6.65"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"6.95","1":"6.95"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"6.55","1":"6.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"6.70","1":"6.70"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"6.85","1":"6.85"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"6.80","1":"6.80"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"6.85","1":"6.85"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"6.90","1":"6.90"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"6.95","1":"6.95"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"7.10","1":"7.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"7.05","1":"7.05"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"7.05","1":"7.05"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"6.90","1":"6.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"7.05","1":"7.05"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"7.15","1":"7.15"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"7.20","1":"7.20"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"7.05","1":"7.05"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"7.05","1":"7.05"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"7.10","1":"7.10"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"7.10","1":"7.10"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"6.65","1":"6.65"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"7.05","1":"7.05"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"7.15","1":"7.15"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"7.10","1":"7.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"7.05","1":"7.05"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"6.70","1":"6.70"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"6.90","1":"6.90"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"6.85","1":"6.85"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"6.95","1":"6.95"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"6.75","1":"6.75"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"6.70","1":"6.70"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"6.60","1":"6.60"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"6.80","1":"6.80"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"6.70","1":"6.70"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"7.10","1":"7.10"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"7.15","1":"7.15"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"7.20","1":"7.20"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"7.25","1":"7.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"7.35","1":"7.35"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"7.25","1":"7.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"7.25","1":"7.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"7.35","1":"7.35"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"7.50","1":"7.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"7.25","1":"7.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"7.50","1":"7.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"7.25","1":"7.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"7.25","1":"7.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"7.25","1":"7.25"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"7.50","1":"7.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"7.30","1":"7.30"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"7.25","1":"7.25"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"7.40","1":"7.40"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"7.30","1":"7.30"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"7.30","1":"7.30"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"7.50","1":"7.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"7.15","1":"7.15"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"7.20","1":"7.20"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"7.05","1":"7.05"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"7.15","1":"7.15"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"7.25","1":"7.25"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"7.30","1":"7.30"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"7.70","1":"7.70"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"7.80","1":"7.80"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"7.75","1":"7.75"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"7.75","1":"7.75"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"7.80","1":"7.80"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"7.95","1":"7.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"8.65","1":"8.65"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"8.50","1":"8.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"8.25","1":"8.25"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"8.25","1":"8.25"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"8.50","1":"8.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"8.30","1":"8.30"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"8.35","1":"8.35"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"8.95","1":"8.95"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"8.90","1":"8.90"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"8.80","1":"8.80"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"9.00","1":"9.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"9.30","1":"9.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"9.75","1":"9.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"9.75","1":"9.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"9.80","1":"9.80"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"9.90","1":"9.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"10.35","1":"10.35"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"10.05","1":"10.05"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"10.30","1":"10.30"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"10.30","1":"10.30"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"10.10","1":"10.10"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"10.05","1":"10.05"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"11.05","1":"11.05"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"12.05","1":"12.05"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"11.50","1":"11.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"11.50","1":"11.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"10.85","1":"10.85"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"11.05","1":"11.05"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"11.00","1":"11.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"11.00","1":"11.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"10.85","1":"10.85"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"11.20","1":"11.20"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"11.00","1":"11.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"11.60","1":"11.60"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"12.00","1":"12.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"12.30","1":"12.30"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"12.30","1":"12.30"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"12.30","1":"12.30"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"12.85","1":"12.85"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"12.95","1":"12.95"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"12.50","1":"12.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"12.55","1":"12.55"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"12.40","1":"12.40"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"12.30","1":"12.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"12.20","1":"12.20"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"12.75","1":"12.75"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"13.00","1":"13.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"12.85","1":"12.85"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"12.60","1":"12.60"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"12.70","1":"12.70"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"13.10","1":"13.10"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"12.95","1":"12.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"12.85","1":"12.85"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"12.55","1":"12.55"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"12.55","1":"12.55"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"13.55","1":"13.55"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"13.30","1":"13.30"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"13.65","1":"13.65"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"13.55","1":"13.55"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"13.65","1":"13.65"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"13.20","1":"13.20"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"13.40","1":"13.40"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"13.35","1":"13.35"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"13.25","1":"13.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"13.15","1":"13.15"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"14.60","1":"14.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"14.60","1":"14.60"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"14.65","1":"14.65"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"15.15","1":"15.15"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"16.35","1":"16.35"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"15.35","1":"15.35"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"15.80","1":"15.80"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"15.35","1":"15.35"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"14.75","1":"14.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"14.50","1":"14.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"14.25","1":"14.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"14.40","1":"14.40"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"14.90","1":"14.90"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"14.40","1":"14.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"13.65","1":"13.65"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"13.25","1":"13.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"13.90","1":"13.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"13.45","1":"13.45"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"13.70","1":"13.70"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"13.30","1":"13.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"13.80","1":"13.80"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"13.25","1":"13.25"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"12.75","1":"12.75"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"12.50","1":"12.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"12.80","1":"12.80"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"12.00","1":"12.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"12.50","1":"12.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"12.60","1":"12.60"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"12.15","1":"12.15"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"11.95","1":"11.95"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"11.80","1":"11.80"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"11.90","1":"11.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"11.60","1":"11.60"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"11.40","1":"11.40"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"11.70","1":"11.70"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"11.55","1":"11.55"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"11.40","1":"11.40"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"11.70","1":"11.70"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"11.60","1":"11.60"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"11.45","1":"11.45"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"11.40","1":"11.40"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"11.55","1":"11.55"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"11.40","1":"11.40"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"11.50","1":"11.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"11.65","1":"11.65"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"11.70","1":"11.70"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"9.10","1":"9.10"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"9.15","1":"9.15"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"9.35","1":"9.35"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"9.05","1":"9.05"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"9.15","1":"9.15"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"9.25","1":"9.25"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"9.20","1":"9.20"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"9.05","1":"9.05"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"9.00","1":"9.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"8.90","1":"8.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"8.55","1":"8.55"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"8.75","1":"8.75"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"8.20","1":"8.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"8.25","1":"8.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"8.55","1":"8.55"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"8.30","1":"8.30"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"8.45","1":"8.45"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"8.40","1":"8.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"8.40","1":"8.40"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"8.15","1":"8.15"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"8.10","1":"8.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"8.00","1":"8.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"8.00","1":"8.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"8.25","1":"8.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"8.20","1":"8.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"8.30","1":"8.30"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"8.25","1":"8.25"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"8.20","1":"8.20"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"8.25","1":"8.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"8.35","1":"8.35"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"8.45","1":"8.45"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"8.30","1":"8.30"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"8.35","1":"8.35"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"8.30","1":"8.30"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"8.35","1":"8.35"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"8.45","1":"8.45"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"8.45","1":"8.45"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"8.80","1":"8.80"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"8.65","1":"8.65"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"8.70","1":"8.70"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"8.65","1":"8.65"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"8.70","1":"8.70"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"8.60","1":"8.60"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"8.60","1":"8.60"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"8.80","1":"8.80"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"8.75","1":"8.75"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"8.75","1":"8.75"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"8.45","1":"8.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"8.25","1":"8.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"8.95","1":"8.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"8.85","1":"8.85"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"8.90","1":"8.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"8.90","1":"8.90"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"9.05","1":"9.05"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"9.05","1":"9.05"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"8.85","1":"8.85"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"8.75","1":"8.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"8.70","1":"8.70"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"8.65","1":"8.65"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"8.70","1":"8.70"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"8.65","1":"8.65"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"8.40","1":"8.40"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"8.45","1":"8.45"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"8.40","1":"8.40"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"8.20","1":"8.20"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"8.15","1":"8.15"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"8.05","1":"8.05"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"8.15","1":"8.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"8.20","1":"8.20"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"8.15","1":"8.15"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"8.20","1":"8.20"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"8.20","1":"8.20"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"8.40","1":"8.40"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"8.25","1":"8.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"8.10","1":"8.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"8.15","1":"8.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"8.35","1":"8.35"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"8.40","1":"8.40"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"8.45","1":"8.45"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"8.70","1":"8.70"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"8.80","1":"8.80"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"8.65","1":"8.65"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"8.85","1":"8.85"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"9.50","1":"9.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"9.50","1":"9.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"9.40","1":"9.40"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"9.40","1":"9.40"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"9.25","1":"9.25"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"9.15","1":"9.15"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"9.40","1":"9.40"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"9.45","1":"9.45"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"9.45","1":"9.45"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"9.35","1":"9.35"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"9.35","1":"9.35"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"9.45","1":"9.45"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"9.55","1":"9.55"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"9.60","1":"9.60"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"10.00","1":"10.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"10.20","1":"10.20"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"10.20","1":"10.20"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"10.15","1":"10.15"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"10.10","1":"10.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"10.05","1":"10.05"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"9.95","1":"9.95"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"9.85","1":"9.85"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"9.95","1":"9.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"9.95","1":"9.95"},{"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":"9.90","1":"9.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"10.25","1":"10.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"10.15","1":"10.15"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"10.20","1":"10.20"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"10.10","1":"10.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"10.20","1":"10.20"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"10.10","1":"10.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"10.10","1":"10.10"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"10.10","1":"10.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"10.15","1":"10.15"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"10.05","1":"10.05"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"9.56","1":"9.56"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"9.51","1":"9.51"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"9.60","1":"9.60"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"9.40","1":"9.40"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"9.55","1":"9.55"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"9.55","1":"9.55"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"9.55","1":"9.55"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"9.49","1":"9.49"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"9.06","1":"9.06"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"8.92","1":"8.92"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"9.00","1":"9.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"8.93","1":"8.93"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"8.45","1":"8.45"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"8.49","1":"8.49"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"8.00","1":"8.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"8.19","1":"8.19"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"8.33","1":"8.33"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"8.01","1":"8.01"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"8.50","1":"8.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"8.30","1":"8.30"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"8.49","1":"8.49"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"8.40","1":"8.40"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"8.25","1":"8.25"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"8.25","1":"8.25"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"7.95","1":"7.95"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"7.91","1":"7.91"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"7.39","1":"7.39"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"7.90","1":"7.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"7.90","1":"7.90"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"7.83","1":"7.83"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"7.84","1":"7.84"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"7.77","1":"7.77"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"7.85","1":"7.85"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"7.80","1":"7.80"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"7.73","1":"7.73"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"7.66","1":"7.66"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"7.59","1":"7.59"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"7.52","1":"7.52"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"7.45","1":"7.45"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"7.40","1":"7.40"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"7.33","1":"7.33"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"7.09","1":"7.09"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"6.86","1":"6.86"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"6.33","1":"6.33"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"6.80","1":"6.80"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"7.10","1":"7.10"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"7.55","1":"7.55"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"7.25","1":"7.25"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"7.47","1":"7.47"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"7.25","1":"7.25"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"7.13","1":"7.13"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"6.70","1":"6.70"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"6.69","1":"6.69"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"6.55","1":"6.55"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"6.23","1":"6.23"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"6.69","1":"6.69"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"7.00","1":"7.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"6.80","1":"6.80"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"6.99","1":"6.99"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"7.20","1":"7.20"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"7.25","1":"7.25"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"7.11","1":"7.11"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"7.00","1":"7.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"6.85","1":"6.85"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"6.75","1":"6.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"6.90","1":"6.90"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"6.98","1":"6.98"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"6.49","1":"6.49"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"6.55","1":"6.55"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"6.88","1":"6.88"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"6.70","1":"6.70"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"6.55","1":"6.55"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"7.00","1":"7.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"6.90","1":"6.90"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"6.50","1":"6.50"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"6.49","1":"6.49"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"6.49","1":"6.49"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"6.49","1":"6.49"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"6.49","1":"6.49"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"6.49","1":"6.49"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"6.49","1":"6.49"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"5.44","1":"5.44"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"5.44","1":"5.44"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"5.44","1":"5.44"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"4.46","1":"4.46"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"4.50","1":"4.50"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"4.54","1":"4.54"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"4.85","1":"4.85"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"4.94","1":"4.94"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"4.72","1":"4.72"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"4.50","1":"4.50"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"4.37","1":"4.37"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"4.83","1":"4.83"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"5.25","1":"5.25"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"5.37","1":"5.37"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"5.67","1":"5.67"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"5.85","1":"5.85"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"5.95","1":"5.95"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"6.15","1":"6.15"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"6.10","1":"6.10"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"6.04","1":"6.04"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"5.90","1":"5.90"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"5.73","1":"5.73"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"5.66","1":"5.66"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"5.61","1":"5.61"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"5.70","1":"5.70"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"5.53","1":"5.53"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"5.20","1":"5.20"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"5.55","1":"5.55"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"5.70","1":"5.70"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"5.50","1":"5.50"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"5.28","1":"5.28"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"5.40","1":"5.40"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"5.39","1":"5.39"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"5.55","1":"5.55"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"5.48","1":"5.48"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"5.48","1":"5.48"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"5.35","1":"5.35"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"5.36","1":"5.36"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"5.36","1":"5.36"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"5.27","1":"5.27"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"5.20","1":"5.20"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"5.23","1":"5.23"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"5.23","1":"5.23"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"5.20","1":"5.20"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"5.16","1":"5.16"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"5.16","1":"5.16"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"5.19","1":"5.19"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"5.13","1":"5.13"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"5.10","1":"5.10"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"4.97","1":"4.97"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"5.10","1":"5.10"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"5.32","1":"5.32"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"5.27","1":"5.27"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"5.41","1":"5.41"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"5.24","1":"5.24"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"5.26","1":"5.26"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"5.18","1":"5.18"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"5.22","1":"5.22"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"5.31","1":"5.31"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"5.26","1":"5.26"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"5.26","1":"5.26"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"5.55","1":"5.55"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"5.26","1":"5.26"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"5.30","1":"5.30"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"5.41","1":"5.41"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"5.73","1":"5.73"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"5.90","1":"5.90"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"5.89","1":"5.89"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"5.72","1":"5.72"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"5.53","1":"5.53"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"5.78","1":"5.78"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"5.52","1":"5.52"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"5.45","1":"5.45"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"5.39","1":"5.39"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"5.65","1":"5.65"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"5.44","1":"5.44"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"5.53","1":"5.53"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"5.35","1":"5.35"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"5.10","1":"5.10"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"5.08","1":"5.08"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"5.06","1":"5.06"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"5.00","1":"5.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"5.06","1":"5.06"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"4.93","1":"4.93"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"5.05","1":"5.05"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"5.10","1":"5.10"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"5.10","1":"5.10"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"5.11","1":"5.11"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"5.23","1":"5.23"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"5.00","1":"5.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"5.00","1":"5.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"5.04","1":"5.04"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"5.15","1":"5.15"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"5.06","1":"5.06"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"5.01","1":"5.01"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"5.01","1":"5.01"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"5.05","1":"5.05"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"5.12","1":"5.12"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"5.24","1":"5.24"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"5.10","1":"5.10"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"5.20","1":"5.20"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"5.15","1":"5.15"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"5.15","1":"5.15"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"5.40","1":"5.40"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"5.30","1":"5.30"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"5.35","1":"5.35"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"5.35","1":"5.35"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"5.30","1":"5.30"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"5.72","1":"5.72"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"5.71","1":"5.71"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"5.85","1":"5.85"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"5.85","1":"5.85"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"5.77","1":"5.77"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"5.66","1":"5.66"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"5.91","1":"5.91"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"5.94","1":"5.94"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"6.09","1":"6.09"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"6.07","1":"6.07"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"6.09","1":"6.09"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"6.04","1":"6.04"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"6.01","1":"6.01"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"6.06","1":"6.06"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"6.06","1":"6.06"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"5.93","1":"5.93"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"6.10","1":"6.10"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"6.04","1":"6.04"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"6.30","1":"6.30"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"6.29","1":"6.29"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"6.35","1":"6.35"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"6.20","1":"6.20"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"6.09","1":"6.09"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"6.59","1":"6.59"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"6.93","1":"6.93"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"6.89","1":"6.89"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"6.80","1":"6.80"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"6.66","1":"6.66"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"6.76","1":"6.76"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"6.71","1":"6.71"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"6.52","1":"6.52"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"6.24","1":"6.24"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"6.60","1":"6.60"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"6.70","1":"6.70"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"6.65","1":"6.65"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"6.79","1":"6.79"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"6.81","1":"6.81"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"6.75","1":"6.75"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"6.79","1":"6.79"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"6.61","1":"6.61"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"6.60","1":"6.60"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"6.57","1":"6.57"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"5.92","1":"5.92"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"5.90","1":"5.90"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"5.99","1":"5.99"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"5.96","1":"5.96"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"5.89","1":"5.89"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"5.55","1":"5.55"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"5.54","1":"5.54"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"5.69","1":"5.69"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"5.70","1":"5.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"5.73","1":"5.73"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"5.78","1":"5.78"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"5.66","1":"5.66"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"5.57","1":"5.57"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"5.62","1":"5.62"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"5.64","1":"5.64"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"5.86","1":"5.86"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"5.70","1":"5.70"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"5.70","1":"5.70"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"5.70","1":"5.70"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"5.98","1":"5.98"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"5.89","1":"5.89"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"5.89","1":"5.89"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"5.83","1":"5.83"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"5.77","1":"5.77"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"5.84","1":"5.84"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"5.80","1":"5.80"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"5.70","1":"5.70"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"5.86","1":"5.86"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"5.62","1":"5.62"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"5.65","1":"5.65"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"5.63","1":"5.63"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"5.77","1":"5.77"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"5.80","1":"5.80"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"5.82","1":"5.82"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"5.85","1":"5.85"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"5.93","1":"5.93"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"5.70","1":"5.70"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"5.69","1":"5.69"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"5.70","1":"5.70"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"5.72","1":"5.72"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"5.70","1":"5.70"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"5.67","1":"5.67"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"5.65","1":"5.65"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"5.50","1":"5.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"5.54","1":"5.54"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"5.50","1":"5.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"5.60","1":"5.60"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"5.60","1":"5.60"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"5.65","1":"5.65"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"5.60","1":"5.60"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"5.53","1":"5.53"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"5.64","1":"5.64"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"5.53","1":"5.53"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"5.70","1":"5.70"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"5.90","1":"5.90"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"5.89","1":"5.89"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"5.87","1":"5.87"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"5.88","1":"5.88"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"5.88","1":"5.88"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"5.70","1":"5.70"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"5.80","1":"5.80"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"5.85","1":"5.85"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"5.76","1":"5.76"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"5.94","1":"5.94"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"5.94","1":"5.94"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"5.99","1":"5.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"5.95","1":"5.95"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"5.87","1":"5.87"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"5.98","1":"5.98"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"5.83","1":"5.83"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"6.03","1":"6.03"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"6.15","1":"6.15"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"6.18","1":"6.18"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"6.17","1":"6.17"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"6.23","1":"6.23"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"6.18","1":"6.18"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"6.18","1":"6.18"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"6.26","1":"6.26"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"6.22","1":"6.22"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"6.29","1":"6.29"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"6.35","1":"6.35"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"6.23","1":"6.23"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"6.21","1":"6.21"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"6.21","1":"6.21"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"6.22","1":"6.22"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"6.21","1":"6.21"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"6.21","1":"6.21"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"6.19","1":"6.19"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"6.20","1":"6.20"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"6.27","1":"6.27"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"6.20","1":"6.20"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"6.38","1":"6.38"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"6.30","1":"6.30"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"6.20","1":"6.20"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"6.21","1":"6.21"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"6.35","1":"6.35"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"6.39","1":"6.39"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"6.30","1":"6.30"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"6.30","1":"6.30"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"6.31","1":"6.31"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"6.62","1":"6.62"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"6.45","1":"6.45"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"6.30","1":"6.30"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"6.47","1":"6.47"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"6.31","1":"6.31"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"6.43","1":"6.43"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"6.35","1":"6.35"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"6.35","1":"6.35"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"6.30","1":"6.30"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"6.23","1":"6.23"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"6.31","1":"6.31"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"6.50","1":"6.50"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"6.70","1":"6.70"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"6.58","1":"6.58"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"6.75","1":"6.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"7.03","1":"7.03"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"7.05","1":"7.05"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"7.03","1":"7.03"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"7.16","1":"7.16"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"7.27","1":"7.27"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"7.17","1":"7.17"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"7.20","1":"7.20"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"7.33","1":"7.33"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"7.20","1":"7.20"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"7.09","1":"7.09"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"7.20","1":"7.20"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"7.24","1":"7.24"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"7.19","1":"7.19"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"6.92","1":"6.92"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"6.90","1":"6.90"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"6.90","1":"6.90"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"6.95","1":"6.95"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"6.90","1":"6.90"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"6.86","1":"6.86"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"6.84","1":"6.84"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"6.95","1":"6.95"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"7.05","1":"7.05"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"6.95","1":"6.95"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"6.72","1":"6.72"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"6.91","1":"6.91"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"6.98","1":"6.98"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"6.85","1":"6.85"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"6.75","1":"6.75"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"6.70","1":"6.70"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"7.10","1":"7.10"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"7.19","1":"7.19"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"6.78","1":"6.78"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"6.74","1":"6.74"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"6.80","1":"6.80"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"6.80","1":"6.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"6.99","1":"6.99"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"6.97","1":"6.97"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"6.99","1":"6.99"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"6.83","1":"6.83"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"6.80","1":"6.80"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"6.75","1":"6.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"6.61","1":"6.61"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"6.70","1":"6.70"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"6.67","1":"6.67"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"6.73","1":"6.73"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"6.66","1":"6.66"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"6.54","1":"6.54"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"6.80","1":"6.80"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"6.70","1":"6.70"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"6.97","1":"6.97"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"6.99","1":"6.99"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"6.89","1":"6.89"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"6.71","1":"6.71"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"6.75","1":"6.75"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.65","1":"6.65"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"6.80","1":"6.80"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.80","1":"6.80"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"6.70","1":"6.70"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"6.72","1":"6.72"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"6.99","1":"6.99"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"7.04","1":"7.04"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"7.21","1":"7.21"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"7.04","1":"7.04"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"7.03","1":"7.03"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"7.11","1":"7.11"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"7.27","1":"7.27"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"7.38","1":"7.38"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"7.40","1":"7.40"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"7.16","1":"7.16"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"7.33","1":"7.33"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"7.25","1":"7.25"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"7.33","1":"7.33"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"7.20","1":"7.20"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.25","1":"7.25"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"7.25","1":"7.25"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"7.30","1":"7.30"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"7.28","1":"7.28"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"7.24","1":"7.24"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"7.15","1":"7.15"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"7.14","1":"7.14"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"7.18","1":"7.18"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"7.12","1":"7.12"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"7.23","1":"7.23"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"7.24","1":"7.24"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"7.10","1":"7.10"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"7.01","1":"7.01"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"6.96","1":"6.96"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"6.92","1":"6.92"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"5.90","1":"5.90"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"5.81","1":"5.81"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"5.66","1":"5.66"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"5.70","1":"5.70"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.70","1":"5.70"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.80","1":"5.80"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"6.20","1":"6.20"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.18","1":"6.18"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"6.14","1":"6.14"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"6.13","1":"6.13"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"6.04","1":"6.04"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"5.98","1":"5.98"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"5.93","1":"5.93"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"5.91","1":"5.91"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"5.99","1":"5.99"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"5.99","1":"5.99"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"5.86","1":"5.86"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.95","1":"5.95"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.90","1":"5.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.90","1":"5.90"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.99","1":"5.99"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"5.95","1":"5.95"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.98","1":"5.98"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.99","1":"5.99"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"6.01","1":"6.01"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.08","1":"6.08"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"6.20","1":"6.20"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"6.24","1":"6.24"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"6.07","1":"6.07"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"6.08","1":"6.08"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"6.05","1":"6.05"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.07","1":"6.07"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.20","1":"6.20"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.50","1":"6.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"6.50","1":"6.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"6.58","1":"6.58"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"6.55","1":"6.55"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"6.53","1":"6.53"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"6.52","1":"6.52"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"6.50","1":"6.50"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"6.51","1":"6.51"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"6.62","1":"6.62"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"6.69","1":"6.69"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"6.65","1":"6.65"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"6.61","1":"6.61"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"6.69","1":"6.69"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.66","1":"6.66"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.75","1":"6.75"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.70","1":"6.70"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"6.54","1":"6.54"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.74","1":"6.74"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.66","1":"6.66"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"6.70","1":"6.70"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.66","1":"6.66"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.76","1":"6.76"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"6.75","1":"6.75"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.64","1":"6.64"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.76","1":"6.76"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"6.76","1":"6.76"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"6.74","1":"6.74"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.78","1":"6.78"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"6.70","1":"6.70"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.99","1":"6.99"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.66","1":"6.66"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.72","1":"6.72"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"6.67","1":"6.67"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"6.87","1":"6.87"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"7.02","1":"7.02"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"6.72","1":"6.72"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"6.98","1":"6.98"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"7.13","1":"7.13"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"7.05","1":"7.05"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"7.01","1":"7.01"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.97","1":"6.97"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"7.08","1":"7.08"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"7.05","1":"7.05"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"7.15","1":"7.15"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"7.10","1":"7.10"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"7.10","1":"7.10"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"7.05","1":"7.05"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"7.15","1":"7.15"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.15","1":"7.15"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"7.10","1":"7.10"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"7.10","1":"7.10"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"7.10","1":"7.10"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"7.15","1":"7.15"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"7.15","1":"7.15"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"7.15","1":"7.15"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"7.25","1":"7.25"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"7.40","1":"7.40"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"7.25","1":"7.25"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"7.47","1":"7.47"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"7.49","1":"7.49"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"7.49","1":"7.49"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"7.49","1":"7.49"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"7.50","1":"7.50"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"7.49","1":"7.49"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"7.48","1":"7.48"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"7.48","1":"7.48"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"7.46","1":"7.46"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"7.47","1":"7.47"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"7.27","1":"7.27"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"7.53","1":"7.53"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.55","1":"7.55"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"7.65","1":"7.65"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"7.70","1":"7.70"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"7.60","1":"7.60"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"7.31","1":"7.31"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"7.61","1":"7.61"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"7.53","1":"7.53"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"7.51","1":"7.51"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"7.65","1":"7.65"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"7.84","1":"7.84"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.82","1":"7.82"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"7.86","1":"7.86"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.85","1":"7.85"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.95","1":"7.95"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"7.85","1":"7.85"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"7.85","1":"7.85"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"7.85","1":"7.85"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"7.80","1":"7.80"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"7.75","1":"7.75"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.55","1":"7.55"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"7.69","1":"7.69"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"7.90","1":"7.90"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"7.75","1":"7.75"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"7.75","1":"7.75"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"7.75","1":"7.75"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"7.41","1":"7.41"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"7.45","1":"7.45"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"7.60","1":"7.60"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"7.50","1":"7.50"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"7.60","1":"7.60"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"7.75","1":"7.75"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"7.75","1":"7.75"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"7.94","1":"7.94"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"7.90","1":"7.90"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"7.80","1":"7.80"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"7.80","1":"7.80"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"7.66","1":"7.66"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.60","1":"7.60"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"7.98","1":"7.98"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.91","1":"7.91"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"7.80","1":"7.80"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"8.19","1":"8.19"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"7.99","1":"7.99"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"7.91","1":"7.91"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.06","1":"8.06"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"8.15","1":"8.15"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"8.44","1":"8.44"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.33","1":"8.33"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"8.23","1":"8.23"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.23","1":"8.23"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"8.22","1":"8.22"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"8.19","1":"8.19"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"8.19","1":"8.19"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"8.13","1":"8.13"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"8.18","1":"8.18"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"8.18","1":"8.18"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"8.15","1":"8.15"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"8.01","1":"8.01"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"8.24","1":"8.24"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"8.22","1":"8.22"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"8.09","1":"8.09"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.91","1":"7.91"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"7.95","1":"7.95"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.95","1":"7.95"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"8.08","1":"8.08"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"8.03","1":"8.03"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"7.91","1":"7.91"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"8.05","1":"8.05"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"8.03","1":"8.03"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"8.10","1":"8.10"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"8.05","1":"8.05"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"8.05","1":"8.05"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"8.43","1":"8.43"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"8.29","1":"8.29"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"6.72","1":"6.72"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"6.66","1":"6.66"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"6.68","1":"6.68"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"6.97","1":"6.97"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"6.76","1":"6.76"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.96","1":"6.96"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"7.05","1":"7.05"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"7.26","1":"7.26"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"7.28","1":"7.28"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"7.64","1":"7.64"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"7.25","1":"7.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"7.65","1":"7.65"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"7.50","1":"7.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"7.49","1":"7.49"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"7.50","1":"7.50"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"7.68","1":"7.68"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"7.50","1":"7.50"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"7.59","1":"7.59"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"7.59","1":"7.59"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"7.25","1":"7.25"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"7.75","1":"7.75"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"7.75","1":"7.75"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"7.48","1":"7.48"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"7.49","1":"7.49"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"7.45","1":"7.45"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"7.31","1":"7.31"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.60","1":"7.60"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"7.70","1":"7.70"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"7.70","1":"7.70"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"7.60","1":"7.60"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"7.70","1":"7.70"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"7.55","1":"7.55"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"7.12","1":"7.12"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.40","1":"7.40"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.74","1":"7.74"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.75","1":"7.75"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"7.75","1":"7.75"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"7.73","1":"7.73"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"7.69","1":"7.69"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"7.44","1":"7.44"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"7.57","1":"7.57"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"7.78","1":"7.78"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"7.78","1":"7.78"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"7.53","1":"7.53"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"7.57","1":"7.57"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"7.80","1":"7.80"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"7.85","1":"7.85"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"7.93","1":"7.93"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"7.81","1":"7.81"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"7.81","1":"7.81"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"7.80","1":"7.80"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.91","1":"7.91"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"7.64","1":"7.64"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"7.70","1":"7.70"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"7.70","1":"7.70"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"7.70","1":"7.70"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"7.60","1":"7.60"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"7.70","1":"7.70"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"7.55","1":"7.55"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"7.55","1":"7.55"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.55","1":"7.55"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"7.50","1":"7.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"7.26","1":"7.26"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"7.21","1":"7.21"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"7.21","1":"7.21"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"7.26","1":"7.26"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"7.26","1":"7.26"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"7.28","1":"7.28"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"7.21","1":"7.21"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"7.62","1":"7.62"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"7.61","1":"7.61"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"7.74","1":"7.74"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.62","1":"7.62"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"7.65","1":"7.65"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.70","1":"7.70"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.83","1":"7.83"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.89","1":"7.89"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.90","1":"7.90"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.93","1":"7.93"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"7.80","1":"7.80"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.75","1":"7.75"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"7.75","1":"7.75"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"7.75","1":"7.75"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"7.80","1":"7.80"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"7.99","1":"7.99"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"7.95","1":"7.95"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"7.85","1":"7.85"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"8.00","1":"8.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"7.80","1":"7.80"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"7.80","1":"7.80"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"7.80","1":"7.80"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"7.70","1":"7.70"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.65","1":"7.65"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.80","1":"7.80"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"7.80","1":"7.80"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"7.94","1":"7.94"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"7.74","1":"7.74"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"7.80","1":"7.80"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"7.70","1":"7.70"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"7.66","1":"7.66"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.95","1":"7.95"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"7.80","1":"7.80"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"7.72","1":"7.72"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"7.71","1":"7.71"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"7.94","1":"7.94"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"7.96","1":"7.96"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"7.96","1":"7.96"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"7.95","1":"7.95"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"8.10","1":"8.10"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"8.09","1":"8.09"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.10","1":"8.10"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.15","1":"8.15"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.05","1":"8.05"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"8.05","1":"8.05"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"8.08","1":"8.08"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"7.91","1":"7.91"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"8.01","1":"8.01"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"8.04","1":"8.04"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"8.01","1":"8.01"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.94","1":"7.94"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"8.44","1":"8.44"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"8.15","1":"8.15"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"8.20","1":"8.20"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"8.06","1":"8.06"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"7.99","1":"7.99"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"8.05","1":"8.05"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"7.90","1":"7.90"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"7.87","1":"7.87"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"7.85","1":"7.85"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"7.84","1":"7.84"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"7.55","1":"7.55"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"7.59","1":"7.59"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"7.77","1":"7.77"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"7.71","1":"7.71"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"7.71","1":"7.71"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"7.70","1":"7.70"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"7.71","1":"7.71"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"7.71","1":"7.71"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"7.90","1":"7.90"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"7.90","1":"7.90"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.75","1":"7.75"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.75","1":"7.75"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.74","1":"7.74"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.84","1":"7.84"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.89","1":"7.89"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.89","1":"7.89"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.89","1":"7.89"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"7.52","1":"7.52"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"7.93","1":"7.93"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"7.90","1":"7.90"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.95","1":"7.95"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"8.01","1":"8.01"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"8.33","1":"8.33"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"8.29","1":"8.29"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"8.35","1":"8.35"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"8.35","1":"8.35"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"8.05","1":"8.05"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"8.09","1":"8.09"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"8.14","1":"8.14"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"8.06","1":"8.06"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"8.06","1":"8.06"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"8.20","1":"8.20"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"8.20","1":"8.20"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"8.00","1":"8.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"8.06","1":"8.06"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"8.30","1":"8.30"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"8.15","1":"8.15"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"8.20","1":"8.20"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"8.25","1":"8.25"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"8.37","1":"8.37"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"8.52","1":"8.52"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"8.29","1":"8.29"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"8.50","1":"8.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"8.50","1":"8.50"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"7.50","1":"7.50"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"7.49","1":"7.49"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"7.35","1":"7.35"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.32","1":"7.32"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"7.35","1":"7.35"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"7.30","1":"7.30"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"7.12","1":"7.12"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"7.18","1":"7.18"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"7.17","1":"7.17"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"7.20","1":"7.20"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"7.25","1":"7.25"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"7.10","1":"7.10"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"7.16","1":"7.16"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"7.29","1":"7.29"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"7.23","1":"7.23"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"7.23","1":"7.23"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"7.25","1":"7.25"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"7.16","1":"7.16"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"7.25","1":"7.25"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"7.23","1":"7.23"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"7.20","1":"7.20"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"7.21","1":"7.21"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"7.49","1":"7.49"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"7.21","1":"7.21"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"7.20","1":"7.20"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"7.25","1":"7.25"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"7.30","1":"7.30"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"7.45","1":"7.45"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"7.40","1":"7.40"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"7.55","1":"7.55"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"7.60","1":"7.60"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"7.70","1":"7.70"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"7.42","1":"7.42"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"7.51","1":"7.51"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"7.51","1":"7.51"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"7.53","1":"7.53"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"7.52","1":"7.52"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"7.53","1":"7.53"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"7.61","1":"7.61"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.56","1":"7.56"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"7.55","1":"7.55"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"7.51","1":"7.51"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"7.53","1":"7.53"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.54","1":"7.54"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"7.55","1":"7.55"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.65","1":"7.65"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.52","1":"7.52"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.52","1":"7.52"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"7.61","1":"7.61"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"7.65","1":"7.65"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"7.75","1":"7.75"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"7.75","1":"7.75"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"7.90","1":"7.90"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"7.90","1":"7.90"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"7.95","1":"7.95"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"7.94","1":"7.94"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"8.39","1":"8.39"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.69","1":"8.69"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.70","1":"8.70"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.51","1":"8.51"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.40","1":"8.40"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.40","1":"8.40"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"8.51","1":"8.51"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.60","1":"8.60"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"8.55","1":"8.55"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"8.60","1":"8.60"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.60","1":"8.60"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"8.74","1":"8.74"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"8.64","1":"8.64"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"8.64","1":"8.64"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"8.70","1":"8.70"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"8.80","1":"8.80"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"8.51","1":"8.51"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"8.70","1":"8.70"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"8.67","1":"8.67"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"8.70","1":"8.70"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"8.50","1":"8.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"8.55","1":"8.55"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"8.65","1":"8.65"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"8.74","1":"8.74"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"8.70","1":"8.70"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"8.75","1":"8.75"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"8.71","1":"8.71"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"8.70","1":"8.70"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"8.72","1":"8.72"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"8.65","1":"8.65"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"8.65","1":"8.65"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"8.69","1":"8.69"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"8.70","1":"8.70"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"8.80","1":"8.80"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"8.89","1":"8.89"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"8.90","1":"8.90"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"8.80","1":"8.80"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"8.85","1":"8.85"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"8.90","1":"8.90"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"8.99","1":"8.99"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"8.90","1":"8.90"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"8.80","1":"8.80"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"8.80","1":"8.80"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"8.80","1":"8.80"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"8.89","1":"8.89"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"8.60","1":"8.60"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"8.61","1":"8.61"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"8.60","1":"8.60"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"8.80","1":"8.80"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"8.75","1":"8.75"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"8.85","1":"8.85"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"8.86","1":"8.86"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"8.90","1":"8.90"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"8.27","1":"8.27"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"8.70","1":"8.70"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"8.85","1":"8.85"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"8.81","1":"8.81"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"8.50","1":"8.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"8.58","1":"8.58"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"8.70","1":"8.70"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"8.70","1":"8.70"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"8.90","1":"8.90"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"8.70","1":"8.70"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"8.70","1":"8.70"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"8.78","1":"8.78"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"8.85","1":"8.85"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"8.76","1":"8.76"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"8.76","1":"8.76"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"8.76","1":"8.76"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"8.76","1":"8.76"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"8.90","1":"8.90"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"8.76","1":"8.76"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"9.38","1":"9.38"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"9.15","1":"9.15"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"9.30","1":"9.30"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"9.20","1":"9.20"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"9.40","1":"9.40"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"9.58","1":"9.58"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"9.35","1":"9.35"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"9.35","1":"9.35"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"9.49","1":"9.49"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"9.44","1":"9.44"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"9.44","1":"9.44"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"9.50","1":"9.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"9.30","1":"9.30"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"9.70","1":"9.70"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"9.35","1":"9.35"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"9.50","1":"9.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"9.52","1":"9.52"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"9.67","1":"9.67"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"9.57","1":"9.57"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"9.51","1":"9.51"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"9.45","1":"9.45"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"9.54","1":"9.54"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"9.70","1":"9.70"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"9.64","1":"9.64"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"9.51","1":"9.51"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"9.84","1":"9.84"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"9.90","1":"9.90"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"9.32","1":"9.32"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"9.65","1":"9.65"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"9.30","1":"9.30"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"9.90","1":"9.90"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"9.81","1":"9.81"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"9.89","1":"9.89"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"10.10","1":"10.10"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"10.05","1":"10.05"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"10.18","1":"10.18"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"10.01","1":"10.01"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"10.11","1":"10.11"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"10.25","1":"10.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"10.81","1":"10.81"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"9.84","1":"9.84"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"10.20","1":"10.20"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"10.10","1":"10.10"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"10.15","1":"10.15"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"10.02","1":"10.02"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"9.99","1":"9.99"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"9.99","1":"9.99"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"9.97","1":"9.97"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"9.83","1":"9.83"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"9.04","1":"9.04"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"8.87","1":"8.87"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"8.91","1":"8.91"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"8.77","1":"8.77"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"8.88","1":"8.88"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"8.85","1":"8.85"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"9.00","1":"9.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"9.00","1":"9.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"8.57","1":"8.57"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"8.57","1":"8.57"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"8.59","1":"8.59"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"8.50","1":"8.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"8.60","1":"8.60"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"8.56","1":"8.56"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"8.60","1":"8.60"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"8.75","1":"8.75"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.70","1":"8.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.80","1":"8.80"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"8.85","1":"8.85"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"8.75","1":"8.75"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"8.90","1":"8.90"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"9.10","1":"9.10"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.07","1":"9.07"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"9.05","1":"9.05"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"9.02","1":"9.02"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"9.05","1":"9.05"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"9.00","1":"9.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"8.75","1":"8.75"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"8.75","1":"8.75"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"8.80","1":"8.80"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"9.10","1":"9.10"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"8.76","1":"8.76"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"8.58","1":"8.58"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"9.18","1":"9.18"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"8.99","1":"8.99"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"8.84","1":"8.84"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"8.53","1":"8.53"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"8.55","1":"8.55"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"8.69","1":"8.69"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"8.70","1":"8.70"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"8.74","1":"8.74"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"8.60","1":"8.60"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"8.66","1":"8.66"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"8.70","1":"8.70"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"8.62","1":"8.62"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"8.75","1":"8.75"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"8.70","1":"8.70"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"8.66","1":"8.66"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"8.90","1":"8.90"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"8.71","1":"8.71"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"8.90","1":"8.90"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"8.60","1":"8.60"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"8.60","1":"8.60"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"8.72","1":"8.72"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"8.74","1":"8.74"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8.80","1":"8.80"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"8.84","1":"8.84"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"8.85","1":"8.85"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"8.73","1":"8.73"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"8.74","1":"8.74"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"8.53","1":"8.53"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"8.61","1":"8.61"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"8.60","1":"8.60"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"8.71","1":"8.71"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.60","1":"8.60"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.56","1":"8.56"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8.67","1":"8.67"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"8.60","1":"8.60"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"8.70","1":"8.70"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"8.70","1":"8.70"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8.73","1":"8.73"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"8.70","1":"8.70"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"8.61","1":"8.61"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"8.60","1":"8.60"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"8.51","1":"8.51"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"8.74","1":"8.74"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"8.63","1":"8.63"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"8.72","1":"8.72"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"8.68","1":"8.68"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"8.73","1":"8.73"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"8.90","1":"8.90"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"8.85","1":"8.85"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"8.80","1":"8.80"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"8.76","1":"8.76"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"8.81","1":"8.81"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"9.20","1":"9.20"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"9.25","1":"9.25"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"9.70","1":"9.70"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"9.65","1":"9.65"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"9.40","1":"9.40"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"9.44","1":"9.44"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"9.45","1":"9.45"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"9.48","1":"9.48"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"9.47","1":"9.47"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"9.50","1":"9.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"9.63","1":"9.63"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"9.49","1":"9.49"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"9.52","1":"9.52"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"9.36","1":"9.36"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"9.47","1":"9.47"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"9.45","1":"9.45"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"9.45","1":"9.45"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"9.50","1":"9.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"9.22","1":"9.22"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"9.20","1":"9.20"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"9.50","1":"9.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"9.44","1":"9.44"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"9.45","1":"9.45"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"9.20","1":"9.20"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"9.05","1":"9.05"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"9.16","1":"9.16"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"9.25","1":"9.25"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"9.25","1":"9.25"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"9.54","1":"9.54"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"9.16","1":"9.16"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"9.15","1":"9.15"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"9.10","1":"9.10"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"9.05","1":"9.05"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"9.10","1":"9.10"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"9.02","1":"9.02"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"9.25","1":"9.25"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"9.26","1":"9.26"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"9.43","1":"9.43"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"9.11","1":"9.11"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"9.25","1":"9.25"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"9.25","1":"9.25"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"9.20","1":"9.20"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"9.30","1":"9.30"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"9.49","1":"9.49"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"9.40","1":"9.40"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"9.40","1":"9.40"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"9.40","1":"9.40"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"9.25","1":"9.25"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"9.55","1":"9.55"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"9.56","1":"9.56"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"9.30","1":"9.30"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"9.23","1":"9.23"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"9.18","1":"9.18"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"9.40","1":"9.40"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"9.37","1":"9.37"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"9.25","1":"9.25"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"9.20","1":"9.20"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"9.21","1":"9.21"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"9.30","1":"9.30"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"9.35","1":"9.35"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"9.30","1":"9.30"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"9.34","1":"9.34"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"9.35","1":"9.35"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"9.40","1":"9.40"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"9.37","1":"9.37"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"9.40","1":"9.40"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"9.26","1":"9.26"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"9.35","1":"9.35"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"9.38","1":"9.38"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"9.40","1":"9.40"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"9.35","1":"9.35"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"9.30","1":"9.30"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"9.20","1":"9.20"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"9.40","1":"9.40"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"9.32","1":"9.32"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"9.23","1":"9.23"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"9.37","1":"9.37"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"9.40","1":"9.40"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"9.48","1":"9.48"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"9.35","1":"9.35"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"9.35","1":"9.35"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"9.49","1":"9.49"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"9.54","1":"9.54"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"9.68","1":"9.68"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"9.75","1":"9.75"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"9.64","1":"9.64"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"9.55","1":"9.55"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"9.60","1":"9.60"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"9.70","1":"9.70"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"9.70","1":"9.70"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"9.51","1":"9.51"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"9.75","1":"9.75"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"9.99","1":"9.99"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"9.95","1":"9.95"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"9.91","1":"9.91"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"9.99","1":"9.99"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"10.22","1":"10.22"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"10.15","1":"10.15"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"10.26","1":"10.26"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"9.80","1":"9.80"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"9.76","1":"9.76"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"9.74","1":"9.74"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"9.84","1":"9.84"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"9.72","1":"9.72"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"9.85","1":"9.85"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"9.70","1":"9.70"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"9.75","1":"9.75"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"9.70","1":"9.70"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"9.75","1":"9.75"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"9.85","1":"9.85"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"9.76","1":"9.76"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"9.75","1":"9.75"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"9.85","1":"9.85"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"9.90","1":"9.90"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"9.90","1":"9.90"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"9.85","1":"9.85"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"9.80","1":"9.80"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"9.98","1":"9.98"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"10.05","1":"10.05"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"9.75","1":"9.75"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"9.85","1":"9.85"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"10.10","1":"10.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"10.15","1":"10.15"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"9.86","1":"9.86"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"10.25","1":"10.25"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"8.85","1":"8.85"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"8.70","1":"8.70"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"8.94","1":"8.94"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"9.04","1":"9.04"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"9.01","1":"9.01"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"9.07","1":"9.07"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"9.02","1":"9.02"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"9.02","1":"9.02"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"8.86","1":"8.86"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"8.77","1":"8.77"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"8.76","1":"8.76"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"9.00","1":"9.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"8.80","1":"8.80"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"8.75","1":"8.75"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"8.72","1":"8.72"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"8.97","1":"8.97"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"8.80","1":"8.80"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"8.76","1":"8.76"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"8.90","1":"8.90"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"8.85","1":"8.85"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"9.02","1":"9.02"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"8.80","1":"8.80"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"9.25","1":"9.25"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"8.91","1":"8.91"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"8.99","1":"8.99"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"9.10","1":"9.10"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"9.02","1":"9.02"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"9.10","1":"9.10"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"8.92","1":"8.92"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"8.95","1":"8.95"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"9.05","1":"9.05"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"9.04","1":"9.04"},{"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":"9.00","1":"9.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"9.10","1":"9.10"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"9.04","1":"9.04"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"9.05","1":"9.05"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"9.18","1":"9.18"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"9.10","1":"9.10"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"9.00","1":"9.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"9.10","1":"9.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"9.10","1":"9.10"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"9.18","1":"9.18"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"9.00","1":"9.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"9.21","1":"9.21"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"9.00","1":"9.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"9.00","1":"9.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"9.02","1":"9.02"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"9.01","1":"9.01"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"9.02","1":"9.02"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"9.05","1":"9.05"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"9.11","1":"9.11"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"9.09","1":"9.09"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"9.10","1":"9.10"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"9.01","1":"9.01"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"9.10","1":"9.10"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"9.15","1":"9.15"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"9.35","1":"9.35"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"9.98","1":"9.98"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"10.09","1":"10.09"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"10.40","1":"10.40"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"10.27","1":"10.27"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"10.26","1":"10.26"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10.20","1":"10.20"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"10.37","1":"10.37"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"10.10","1":"10.10"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"10.37","1":"10.37"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"10.20","1":"10.20"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"10.10","1":"10.10"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"10.15","1":"10.15"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"9.90","1":"9.90"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"9.96","1":"9.96"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"9.99","1":"9.99"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"9.90","1":"9.90"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"10.20","1":"10.20"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"10.00","1":"10.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"9.78","1":"9.78"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"9.90","1":"9.90"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"10.05","1":"10.05"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"10.02","1":"10.02"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"10.00","1":"10.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"10.20","1":"10.20"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"10.15","1":"10.15"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"10.20","1":"10.20"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"10.50","1":"10.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"10.19","1":"10.19"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"10.38","1":"10.38"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"10.40","1":"10.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"10.50","1":"10.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"10.58","1":"10.58"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"10.59","1":"10.59"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"10.40","1":"10.40"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"10.49","1":"10.49"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"10.41","1":"10.41"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"10.40","1":"10.40"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"10.15","1":"10.15"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"10.30","1":"10.30"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"10.23","1":"10.23"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"10.02","1":"10.02"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"10.15","1":"10.15"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"10.21","1":"10.21"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"10.15","1":"10.15"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"10.00","1":"10.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"10.10","1":"10.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"10.00","1":"10.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"9.86","1":"9.86"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"9.51","1":"9.51"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"9.67","1":"9.67"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"10.05","1":"10.05"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"9.93","1":"9.93"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"10.10","1":"10.10"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"10.10","1":"10.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"10.01","1":"10.01"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"10.15","1":"10.15"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"10.06","1":"10.06"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"10.05","1":"10.05"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"10.15","1":"10.15"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"10.09","1":"10.09"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"10.01","1":"10.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"10.09","1":"10.09"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"9.90","1":"9.90"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"9.99","1":"9.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"10.21","1":"10.21"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"10.15","1":"10.15"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"10.20","1":"10.20"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"10.24","1":"10.24"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"10.15","1":"10.15"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"10.25","1":"10.25"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"10.07","1":"10.07"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"10.25","1":"10.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"10.15","1":"10.15"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"10.25","1":"10.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"10.20","1":"10.20"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"10.25","1":"10.25"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"10.21","1":"10.21"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"10.24","1":"10.24"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"10.29","1":"10.29"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"10.15","1":"10.15"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"10.40","1":"10.40"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"10.15","1":"10.15"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"10.65","1":"10.65"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"10.59","1":"10.59"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"10.70","1":"10.70"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"10.61","1":"10.61"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10.75","1":"10.75"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"10.55","1":"10.55"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"11.03","1":"11.03"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"10.94","1":"10.94"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"10.96","1":"10.96"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"10.91","1":"10.91"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"10.96","1":"10.96"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"10.90","1":"10.90"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"11.02","1":"11.02"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"11.05","1":"11.05"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"10.90","1":"10.90"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"10.90","1":"10.90"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"10.67","1":"10.67"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"10.97","1":"10.97"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"11.05","1":"11.05"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"10.80","1":"10.80"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"10.90","1":"10.90"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"10.68","1":"10.68"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"10.97","1":"10.97"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"10.66","1":"10.66"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"11.03","1":"11.03"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"11.10","1":"11.10"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"10.90","1":"10.90"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"10.90","1":"10.90"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"11.04","1":"11.04"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"10.81","1":"10.81"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"11.10","1":"11.10"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"11.09","1":"11.09"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"11.13","1":"11.13"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"11.03","1":"11.03"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"10.97","1":"10.97"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"9.85","1":"9.85"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"9.85","1":"9.85"},{"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":"10.05","1":"10.05"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"10.05","1":"10.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"10.17","1":"10.17"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"9.88","1":"9.88"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"9.50","1":"9.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"9.62","1":"9.62"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"10.12","1":"10.12"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"10.17","1":"10.17"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"10.30","1":"10.30"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"10.20","1":"10.20"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"10.13","1":"10.13"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"10.28","1":"10.28"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"10.25","1":"10.25"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"10.15","1":"10.15"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"10.10","1":"10.10"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"10.35","1":"10.35"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"10.47","1":"10.47"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"10.40","1":"10.40"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"10.30","1":"10.30"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"10.26","1":"10.26"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"10.45","1":"10.45"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"10.20","1":"10.20"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"10.30","1":"10.30"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"10.15","1":"10.15"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"10.27","1":"10.27"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"10.30","1":"10.30"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"10.25","1":"10.25"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"10.25","1":"10.25"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"10.40","1":"10.40"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"10.45","1":"10.45"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"10.40","1":"10.40"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"10.21","1":"10.21"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"10.11","1":"10.11"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"10.34","1":"10.34"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"10.46","1":"10.46"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"10.49","1":"10.49"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"10.30","1":"10.30"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"10.30","1":"10.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"10.07","1":"10.07"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"10.02","1":"10.02"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"10.15","1":"10.15"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"10.00","1":"10.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"10.05","1":"10.05"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"10.06","1":"10.06"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"10.06","1":"10.06"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"10.11","1":"10.11"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"10.39","1":"10.39"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"10.56","1":"10.56"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"10.20","1":"10.20"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"10.40","1":"10.40"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"10.30","1":"10.30"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"10.10","1":"10.10"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"10.63","1":"10.63"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"10.35","1":"10.35"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"10.38","1":"10.38"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"10.30","1":"10.30"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"10.36","1":"10.36"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"10.40","1":"10.40"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"10.25","1":"10.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"10.23","1":"10.23"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"10.44","1":"10.44"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"10.20","1":"10.20"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"10.11","1":"10.11"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"10.10","1":"10.10"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"10.15","1":"10.15"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"10.23","1":"10.23"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"10.08","1":"10.08"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"10.05","1":"10.05"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"10.15","1":"10.15"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"10.10","1":"10.10"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"10.05","1":"10.05"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"10.10","1":"10.10"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"10.20","1":"10.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"10.25","1":"10.25"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"10.25","1":"10.25"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"10.10","1":"10.10"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"10.38","1":"10.38"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"10.40","1":"10.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"10.25","1":"10.25"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"10.30","1":"10.30"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"10.46","1":"10.46"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"10.31","1":"10.31"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"10.31","1":"10.31"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"10.30","1":"10.30"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"10.30","1":"10.30"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"10.30","1":"10.30"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"10.11","1":"10.11"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"10.12","1":"10.12"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"10.17","1":"10.17"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"10.38","1":"10.38"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"10.39","1":"10.39"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"10.25","1":"10.25"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"10.40","1":"10.40"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"10.50","1":"10.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"10.50","1":"10.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"10.25","1":"10.25"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"10.59","1":"10.59"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"10.32","1":"10.32"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.50","1":"10.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"10.40","1":"10.40"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"10.69","1":"10.69"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"10.39","1":"10.39"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"10.25","1":"10.25"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"10.35","1":"10.35"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"10.20","1":"10.20"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"10.45","1":"10.45"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"10.25","1":"10.25"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"10.24","1":"10.24"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"10.20","1":"10.20"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"10.22","1":"10.22"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"10.68","1":"10.68"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"10.19","1":"10.19"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"10.18","1":"10.18"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"10.20","1":"10.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"10.20","1":"10.20"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"10.15","1":"10.15"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"10.16","1":"10.16"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"10.17","1":"10.17"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"10.20","1":"10.20"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"10.10","1":"10.10"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"10.39","1":"10.39"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"10.38","1":"10.38"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"10.40","1":"10.40"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"10.45","1":"10.45"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"10.55","1":"10.55"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"10.58","1":"10.58"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"10.25","1":"10.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"10.50","1":"10.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"10.40","1":"10.40"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.26","1":"10.26"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"10.50","1":"10.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"10.30","1":"10.30"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"10.37","1":"10.37"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"10.59","1":"10.59"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"10.53","1":"10.53"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"10.55","1":"10.55"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"10.94","1":"10.94"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"10.90","1":"10.90"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"10.41","1":"10.41"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"10.68","1":"10.68"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"10.80","1":"10.80"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"10.70","1":"10.70"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"10.70","1":"10.70"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"10.70","1":"10.70"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"10.46","1":"10.46"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"10.60","1":"10.60"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"10.55","1":"10.55"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"10.30","1":"10.30"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"10.55","1":"10.55"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"10.60","1":"10.60"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"10.60","1":"10.60"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"10.44","1":"10.44"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"10.49","1":"10.49"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"10.42","1":"10.42"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"10.50","1":"10.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"10.58","1":"10.58"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"10.75","1":"10.75"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"10.54","1":"10.54"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"10.60","1":"10.60"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"10.65","1":"10.65"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"10.65","1":"10.65"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"10.70","1":"10.70"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"10.65","1":"10.65"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"10.70","1":"10.70"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"10.75","1":"10.75"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"11.09","1":"11.09"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"11.04","1":"11.04"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"10.75","1":"10.75"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"10.53","1":"10.53"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"10.51","1":"10.51"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"10.30","1":"10.30"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"10.40","1":"10.40"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"10.30","1":"10.30"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"10.46","1":"10.46"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"10.48","1":"10.48"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"10.55","1":"10.55"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"10.52","1":"10.52"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"10.75","1":"10.75"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"10.65","1":"10.65"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"10.70","1":"10.70"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"10.66","1":"10.66"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.75","1":"10.75"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"10.71","1":"10.71"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"10.79","1":"10.79"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"10.70","1":"10.70"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"10.75","1":"10.75"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"10.70","1":"10.70"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"10.75","1":"10.75"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"10.95","1":"10.95"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"10.76","1":"10.76"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"10.86","1":"10.86"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"10.80","1":"10.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"10.80","1":"10.80"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"10.93","1":"10.93"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"10.90","1":"10.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"10.82","1":"10.82"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"10.95","1":"10.95"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"10.89","1":"10.89"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"9.97","1":"9.97"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"9.71","1":"9.71"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"9.91","1":"9.91"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"10.00","1":"10.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"9.85","1":"9.85"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"9.80","1":"9.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"9.90","1":"9.90"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"9.90","1":"9.90"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"9.90","1":"9.90"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"10.12","1":"10.12"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"10.10","1":"10.10"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"10.06","1":"10.06"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"9.95","1":"9.95"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"9.98","1":"9.98"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"10.06","1":"10.06"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"10.09","1":"10.09"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"10.05","1":"10.05"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"9.95","1":"9.95"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"9.92","1":"9.92"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"10.14","1":"10.14"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"9.94","1":"9.94"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"10.15","1":"10.15"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"11.15","1":"11.15"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"11.85","1":"11.85"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"11.69","1":"11.69"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"10.69","1":"10.69"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"10.58","1":"10.58"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"10.56","1":"10.56"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"10.75","1":"10.75"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"10.65","1":"10.65"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"10.93","1":"10.93"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"10.82","1":"10.82"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"10.85","1":"10.85"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"10.60","1":"10.60"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"10.60","1":"10.60"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"10.59","1":"10.59"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"10.53","1":"10.53"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"10.44","1":"10.44"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"10.46","1":"10.46"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"10.50","1":"10.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"10.55","1":"10.55"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"10.58","1":"10.58"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"10.59","1":"10.59"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"10.90","1":"10.90"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.74","1":"10.74"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"10.90","1":"10.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"10.90","1":"10.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"10.98","1":"10.98"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"10.74","1":"10.74"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"10.71","1":"10.71"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"10.60","1":"10.60"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"10.94","1":"10.94"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"10.79","1":"10.79"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"10.82","1":"10.82"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"10.64","1":"10.64"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"10.70","1":"10.70"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"10.62","1":"10.62"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"10.75","1":"10.75"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"10.75","1":"10.75"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"10.61","1":"10.61"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"10.60","1":"10.60"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"10.60","1":"10.60"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"10.52","1":"10.52"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"10.60","1":"10.60"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"10.65","1":"10.65"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"10.67","1":"10.67"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"10.70","1":"10.70"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"10.68","1":"10.68"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"10.62","1":"10.62"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"10.65","1":"10.65"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"10.74","1":"10.74"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"10.70","1":"10.70"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"10.60","1":"10.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"10.60","1":"10.60"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"10.55","1":"10.55"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"10.50","1":"10.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"10.58","1":"10.58"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"10.40","1":"10.40"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"10.48","1":"10.48"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"10.43","1":"10.43"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"10.48","1":"10.48"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"10.55","1":"10.55"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"10.68","1":"10.68"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"10.41","1":"10.41"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"10.49","1":"10.49"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"10.51","1":"10.51"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"10.70","1":"10.70"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"10.75","1":"10.75"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"10.60","1":"10.60"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"11.00","1":"11.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"10.90","1":"10.90"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"10.94","1":"10.94"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"11.00","1":"11.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"10.85","1":"10.85"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"11.00","1":"11.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"10.80","1":"10.80"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"10.99","1":"10.99"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"10.99","1":"10.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"10.81","1":"10.81"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"10.65","1":"10.65"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"10.57","1":"10.57"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"10.75","1":"10.75"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"10.66","1":"10.66"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"10.61","1":"10.61"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"10.50","1":"10.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"10.50","1":"10.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"10.58","1":"10.58"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"10.36","1":"10.36"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"10.95","1":"10.95"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"10.98","1":"10.98"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"10.96","1":"10.96"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"10.90","1":"10.90"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"10.90","1":"10.90"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"10.85","1":"10.85"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"10.70","1":"10.70"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"10.61","1":"10.61"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"10.91","1":"10.91"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"10.77","1":"10.77"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"10.75","1":"10.75"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"10.81","1":"10.81"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"10.71","1":"10.71"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"10.89","1":"10.89"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"10.65","1":"10.65"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"10.99","1":"10.99"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"10.65","1":"10.65"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"10.72","1":"10.72"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"10.97","1":"10.97"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"10.88","1":"10.88"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"10.66","1":"10.66"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"10.75","1":"10.75"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"10.90","1":"10.90"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"10.76","1":"10.76"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"10.67","1":"10.67"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"10.60","1":"10.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"10.80","1":"10.80"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"10.80","1":"10.80"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"10.70","1":"10.70"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"10.75","1":"10.75"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"10.70","1":"10.70"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"10.80","1":"10.80"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"10.90","1":"10.90"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"10.47","1":"10.47"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"10.80","1":"10.80"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"10.98","1":"10.98"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"10.95","1":"10.95"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"10.48","1":"10.48"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"10.87","1":"10.87"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"10.40","1":"10.40"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"10.45","1":"10.45"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"10.65","1":"10.65"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"10.61","1":"10.61"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"10.80","1":"10.80"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"10.70","1":"10.70"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"10.95","1":"10.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"10.98","1":"10.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"11.19","1":"11.19"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"11.18","1":"11.18"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"11.17","1":"11.17"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"11.11","1":"11.11"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"11.19","1":"11.19"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"11.25","1":"11.25"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"11.12","1":"11.12"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"11.08","1":"11.08"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"11.01","1":"11.01"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"11.04","1":"11.04"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"11.20","1":"11.20"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"11.12","1":"11.12"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"11.15","1":"11.15"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"11.11","1":"11.11"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"11.10","1":"11.10"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"11.10","1":"11.10"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"11.06","1":"11.06"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"11.06","1":"11.06"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"10.82","1":"10.82"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"11.40","1":"11.40"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"11.35","1":"11.35"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"11.15","1":"11.15"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"11.10","1":"11.10"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"11.03","1":"11.03"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"11.10","1":"11.10"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"11.06","1":"11.06"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"11.45","1":"11.45"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"11.30","1":"11.30"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"11.40","1":"11.40"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"11.16","1":"11.16"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"11.16","1":"11.16"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"11.50","1":"11.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"11.50","1":"11.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"11.40","1":"11.40"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"11.50","1":"11.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"11.39","1":"11.39"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"11.40","1":"11.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"10.21","1":"10.21"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"10.15","1":"10.15"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"10.18","1":"10.18"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"10.19","1":"10.19"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"9.90","1":"9.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"10.20","1":"10.20"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"10.05","1":"10.05"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"10.15","1":"10.15"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"10.08","1":"10.08"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"10.15","1":"10.15"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"9.74","1":"9.74"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"9.80","1":"9.80"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"9.79","1":"9.79"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"9.61","1":"9.61"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"9.76","1":"9.76"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"9.52","1":"9.52"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"9.80","1":"9.80"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"10.17","1":"10.17"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"10.17","1":"10.17"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"9.90","1":"9.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"9.95","1":"9.95"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"10.20","1":"10.20"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"9.95","1":"9.95"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"10.00","1":"10.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"10.00","1":"10.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"10.02","1":"10.02"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"9.95","1":"9.95"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"9.95","1":"9.95"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"10.15","1":"10.15"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"10.00","1":"10.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"10.05","1":"10.05"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"9.95","1":"9.95"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"10.50","1":"10.50"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"10.00","1":"10.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"10.45","1":"10.45"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"9.96","1":"9.96"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"9.95","1":"9.95"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"9.75","1":"9.75"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"9.95","1":"9.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"10.06","1":"10.06"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"9.97","1":"9.97"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"9.95","1":"9.95"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"9.78","1":"9.78"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"10.05","1":"10.05"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"10.05","1":"10.05"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"10.10","1":"10.10"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"10.00","1":"10.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"10.05","1":"10.05"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"10.60","1":"10.60"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"10.10","1":"10.10"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"10.45","1":"10.45"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"10.60","1":"10.60"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"10.30","1":"10.30"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"10.45","1":"10.45"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"10.20","1":"10.20"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"10.50","1":"10.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"10.50","1":"10.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"10.90","1":"10.90"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"11.20","1":"11.20"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"10.55","1":"10.55"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"10.85","1":"10.85"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"10.65","1":"10.65"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"10.60","1":"10.60"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"10.50","1":"10.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"10.49","1":"10.49"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"10.21","1":"10.21"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"10.50","1":"10.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"10.50","1":"10.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"10.45","1":"10.45"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"10.41","1":"10.41"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"10.42","1":"10.42"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"10.41","1":"10.41"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"10.42","1":"10.42"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"10.41","1":"10.41"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"10.50","1":"10.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"10.41","1":"10.41"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"10.88","1":"10.88"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"10.90","1":"10.90"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"11.10","1":"11.10"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"11.35","1":"11.35"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"11.45","1":"11.45"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"11.49","1":"11.49"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"10.41","1":"10.41"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"10.89","1":"10.89"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"10.75","1":"10.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"10.90","1":"10.90"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"10.90","1":"10.90"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"11.10","1":"11.10"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"10.75","1":"10.75"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"10.70","1":"10.70"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"11.02","1":"11.02"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"10.78","1":"10.78"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"10.65","1":"10.65"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"10.50","1":"10.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"10.50","1":"10.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"10.61","1":"10.61"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"10.61","1":"10.61"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"10.75","1":"10.75"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"10.75","1":"10.75"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"10.71","1":"10.71"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"10.76","1":"10.76"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"10.71","1":"10.71"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"10.72","1":"10.72"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"10.77","1":"10.77"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"10.80","1":"10.80"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"10.50","1":"10.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"10.55","1":"10.55"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"10.51","1":"10.51"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"10.55","1":"10.55"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"10.70","1":"10.70"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"10.85","1":"10.85"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"10.61","1":"10.61"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"10.61","1":"10.61"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"11.59","1":"11.59"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"11.50","1":"11.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"11.40","1":"11.40"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"11.15","1":"11.15"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"10.66","1":"10.66"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"10.96","1":"10.96"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"10.85","1":"10.85"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"10.61","1":"10.61"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"10.60","1":"10.60"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"10.65","1":"10.65"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"10.80","1":"10.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"10.71","1":"10.71"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"10.71","1":"10.71"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"10.71","1":"10.71"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"10.91","1":"10.91"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"10.71","1":"10.71"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"10.75","1":"10.75"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"10.71","1":"10.71"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"10.77","1":"10.77"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"10.90","1":"10.90"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"10.97","1":"10.97"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10.96","1":"10.96"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"10.90","1":"10.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"11.18","1":"11.18"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"11.20","1":"11.20"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"11.20","1":"11.20"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"11.09","1":"11.09"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"10.81","1":"10.81"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"11.00","1":"11.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"11.00","1":"11.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"11.01","1":"11.01"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"10.75","1":"10.75"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"11.00","1":"11.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"11.05","1":"11.05"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"11.09","1":"11.09"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"11.10","1":"11.10"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"11.01","1":"11.01"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"11.00","1":"11.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"11.02","1":"11.02"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"11.10","1":"11.10"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"11.10","1":"11.10"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"11.47","1":"11.47"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"11.25","1":"11.25"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"11.45","1":"11.45"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"11.46","1":"11.46"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"11.03","1":"11.03"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"10.81","1":"10.81"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"10.80","1":"10.80"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"10.75","1":"10.75"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"10.80","1":"10.80"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"10.90","1":"10.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"10.90","1":"10.90"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"10.95","1":"10.95"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"10.90","1":"10.90"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"10.24","1":"10.24"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"9.75","1":"9.75"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"9.75","1":"9.75"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"9.31","1":"9.31"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"9.50","1":"9.50"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"10.19","1":"10.19"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"10.25","1":"10.25"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"10.10","1":"10.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"10.45","1":"10.45"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"10.00","1":"10.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"9.90","1":"9.90"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"9.90","1":"9.90"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"10.40","1":"10.40"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"10.06","1":"10.06"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"10.65","1":"10.65"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"10.65","1":"10.65"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"10.01","1":"10.01"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"10.01","1":"10.01"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"10.25","1":"10.25"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"10.15","1":"10.15"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"10.24","1":"10.24"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"10.25","1":"10.25"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"10.25","1":"10.25"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"10.25","1":"10.25"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"10.30","1":"10.30"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"10.25","1":"10.25"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"10.49","1":"10.49"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"10.50","1":"10.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"10.30","1":"10.30"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"10.30","1":"10.30"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"10.55","1":"10.55"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"10.31","1":"10.31"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"10.30","1":"10.30"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"10.30","1":"10.30"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"10.50","1":"10.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"10.60","1":"10.60"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"10.65","1":"10.65"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"10.45","1":"10.45"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"10.40","1":"10.40"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"10.38","1":"10.38"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"10.40","1":"10.40"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"10.25","1":"10.25"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"10.45","1":"10.45"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"10.45","1":"10.45"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"10.25","1":"10.25"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"10.40","1":"10.40"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"10.26","1":"10.26"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"10.23","1":"10.23"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"10.45","1":"10.45"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"10.31","1":"10.31"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"10.25","1":"10.25"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"10.50","1":"10.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"10.65","1":"10.65"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"10.45","1":"10.45"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"10.45","1":"10.45"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"10.45","1":"10.45"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"10.45","1":"10.45"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"10.25","1":"10.25"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"10.00","1":"10.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"10.20","1":"10.20"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"10.20","1":"10.20"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"10.45","1":"10.45"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"10.21","1":"10.21"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"10.25","1":"10.25"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"10.40","1":"10.40"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"10.40","1":"10.40"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"10.15","1":"10.15"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"10.30","1":"10.30"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"10.40","1":"10.40"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"10.15","1":"10.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"10.19","1":"10.19"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"10.40","1":"10.40"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"10.10","1":"10.10"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"10.10","1":"10.10"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"10.05","1":"10.05"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"10.01","1":"10.01"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"10.01","1":"10.01"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"10.25","1":"10.25"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"10.10","1":"10.10"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"10.25","1":"10.25"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"10.01","1":"10.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"10.05","1":"10.05"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"10.05","1":"10.05"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"10.25","1":"10.25"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"10.24","1":"10.24"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"10.09","1":"10.09"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"10.18","1":"10.18"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"10.33","1":"10.33"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"10.15","1":"10.15"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"10.20","1":"10.20"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"10.20","1":"10.20"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"10.20","1":"10.20"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"10.19","1":"10.19"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"10.17","1":"10.17"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"10.17","1":"10.17"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"10.18","1":"10.18"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"10.17","1":"10.17"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"10.15","1":"10.15"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"10.00","1":"10.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"10.30","1":"10.30"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"10.35","1":"10.35"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"9.41","1":"9.41"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.41","1":"10.41"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"9.70","1":"9.70"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"9.70","1":"9.70"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"9.75","1":"9.75"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"9.99","1":"9.99"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"9.80","1":"9.80"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"9.70","1":"9.70"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"9.80","1":"9.80"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"9.80","1":"9.80"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"9.75","1":"9.75"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"9.95","1":"9.95"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"10.00","1":"10.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"9.46","1":"9.46"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"9.50","1":"9.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"9.00","1":"9.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"8.51","1":"8.51"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"9.00","1":"9.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"8.60","1":"8.60"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"8.60","1":"8.60"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.80","1":"8.80"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"8.99","1":"8.99"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.43","1":"8.43"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"8.80","1":"8.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.77","1":"8.77"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"9.21","1":"9.21"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"9.00","1":"9.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"9.00","1":"9.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"9.25","1":"9.25"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"9.27","1":"9.27"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"9.38","1":"9.38"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"9.53","1":"9.53"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"9.60","1":"9.60"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"9.71","1":"9.71"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"9.70","1":"9.70"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"9.90","1":"9.90"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"9.97","1":"9.97"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"10.00","1":"10.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"10.00","1":"10.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"10.10","1":"10.10"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"10.26","1":"10.26"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"10.28","1":"10.28"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"10.18","1":"10.18"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"10.15","1":"10.15"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"10.03","1":"10.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"10.25","1":"10.25"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"10.18","1":"10.18"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"10.28","1":"10.28"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"10.10","1":"10.10"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.92","1":"9.92"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"10.12","1":"10.12"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"10.10","1":"10.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"10.06","1":"10.06"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"10.05","1":"10.05"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"10.28","1":"10.28"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"8.63","1":"8.63"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"8.60","1":"8.60"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"8.62","1":"8.62"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"8.65","1":"8.65"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"8.55","1":"8.55"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"8.05","1":"8.05"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"8.64","1":"8.64"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"8.60","1":"8.60"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"8.55","1":"8.55"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"8.71","1":"8.71"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.45","1":"8.45"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.55","1":"8.55"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.55","1":"8.55"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"8.50","1":"8.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"8.60","1":"8.60"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"8.74","1":"8.74"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"8.70","1":"8.70"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"8.60","1":"8.60"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"8.70","1":"8.70"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"8.70","1":"8.70"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"8.68","1":"8.68"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"8.68","1":"8.68"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"8.67","1":"8.67"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"8.65","1":"8.65"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"8.69","1":"8.69"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"8.70","1":"8.70"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"8.74","1":"8.74"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"8.69","1":"8.69"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"8.65","1":"8.65"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"8.55","1":"8.55"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"8.60","1":"8.60"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"8.65","1":"8.65"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"8.68","1":"8.68"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"8.66","1":"8.66"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"8.93","1":"8.93"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"9.01","1":"9.01"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"8.80","1":"8.80"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.82","1":"8.82"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.95","1":"8.95"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"9.10","1":"9.10"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"9.38","1":"9.38"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"9.30","1":"9.30"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"9.31","1":"9.31"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"9.29","1":"9.29"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.25","1":"9.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.44","1":"9.44"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.20","1":"9.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.20","1":"9.20"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.69","1":"9.69"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.32","1":"9.32"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"9.27","1":"9.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.39","1":"9.39"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"9.11","1":"9.11"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.28","1":"9.28"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.36","1":"9.36"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.35","1":"9.35"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.23","1":"9.23"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.30","1":"9.30"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.12","1":"9.12"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.21","1":"9.21"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"9.24","1":"9.24"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.24","1":"9.24"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.35","1":"9.35"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.30","1":"9.30"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.24","1":"9.24"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.17","1":"9.17"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.20","1":"9.20"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.21","1":"9.21"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.25","1":"9.25"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.31","1":"9.31"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"9.10","1":"9.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.40","1":"9.40"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"9.40","1":"9.40"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.05","1":"9.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"9.71","1":"9.71"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.13","1":"9.13"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.13","1":"9.13"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"8.59","1":"8.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.53","1":"8.53"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.80","1":"8.80"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.10","1":"9.10"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.10","1":"9.10"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.81","1":"8.81"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.38","1":"9.38"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.05","1":"9.05"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.10","1":"9.10"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.12","1":"9.12"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.39","1":"9.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.03","1":"9.03"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.30","1":"9.30"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.40","1":"9.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.31","1":"9.31"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.60","1":"9.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.61","1":"9.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.70","1":"9.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.80","1":"9.80"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.70","1":"9.70"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.75","1":"9.75"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.85","1":"9.85"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.88","1":"9.88"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.20","1":"9.20"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.86","1":"9.86"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.43","1":"9.43"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.36","1":"9.36"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.48","1":"9.48"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.59","1":"9.59"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.71","1":"9.71"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.28","1":"10.28"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"10.39","1":"10.39"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"10.48","1":"10.48"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"10.57","1":"10.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"10.70","1":"10.70"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.60","1":"10.60"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.70","1":"10.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"10.88","1":"10.88"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"10.80","1":"10.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"10.75","1":"10.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.62","1":"10.62"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.97","1":"10.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.67","1":"10.67"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.50","1":"10.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"11.00","1":"11.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"11.00","1":"11.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"11.05","1":"11.05"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"11.00","1":"11.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"11.10","1":"11.10"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11.10","1":"11.10"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"11.01","1":"11.01"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"11.23","1":"11.23"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"11.63","1":"11.63"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"12.30","1":"12.30"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"11.53","1":"11.53"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"11.45","1":"11.45"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.79","1":"11.79"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.89","1":"11.89"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.42","1":"11.42"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"11.19","1":"11.19"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.29","1":"11.29"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"11.17","1":"11.17"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"11.20","1":"11.20"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"11.33","1":"11.33"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"11.69","1":"11.69"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"11.62","1":"11.62"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"12.00","1":"12.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"12.02","1":"12.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"11.73","1":"11.73"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"11.52","1":"11.52"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"11.60","1":"11.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"11.45","1":"11.45"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"11.43","1":"11.43"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.10","1":"11.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"11.40","1":"11.40"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"11.50","1":"11.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.39","1":"11.39"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"11.56","1":"11.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"11.18","1":"11.18"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.49","1":"11.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"11.45","1":"11.45"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"11.21","1":"11.21"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"11.32","1":"11.32"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"10.14","1":"10.14"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"10.25","1":"10.25"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"10.12","1":"10.12"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"10.09","1":"10.09"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.02","1":"10.02"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"10.10","1":"10.10"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"10.02","1":"10.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"10.01","1":"10.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"9.74","1":"9.74"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.91","1":"9.91"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.85","1":"9.85"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.84","1":"9.84"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.87","1":"9.87"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.77","1":"9.77"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"9.87","1":"9.87"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.93","1":"9.93"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.78","1":"9.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.90","1":"9.90"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"9.86","1":"9.86"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.90","1":"9.90"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"10.03","1":"10.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"9.87","1":"9.87"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.93","1":"9.93"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.70","1":"9.70"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.70","1":"9.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.97","1":"9.97"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"9.89","1":"9.89"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"9.88","1":"9.88"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9.94","1":"9.94"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"9.97","1":"9.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.93","1":"9.93"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"9.81","1":"9.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"9.83","1":"9.83"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"9.86","1":"9.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9.91","1":"9.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.61","1":"9.61"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"9.86","1":"9.86"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"9.77","1":"9.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"10.04","1":"10.04"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.06","1":"10.06"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.12","1":"10.12"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10.01","1":"10.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"9.95","1":"9.95"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"9.84","1":"9.84"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"9.80","1":"9.80"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"9.84","1":"9.84"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"9.84","1":"9.84"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"9.80","1":"9.80"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"9.89","1":"9.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"9.72","1":"9.72"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"9.85","1":"9.85"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"9.71","1":"9.71"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"9.67","1":"9.67"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"9.52","1":"9.52"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.79","1":"9.79"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9.64","1":"9.64"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"9.49","1":"9.49"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"9.40","1":"9.40"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.43","1":"9.43"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"9.42","1":"9.42"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.45","1":"9.45"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"9.50","1":"9.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.30","1":"9.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9.39","1":"9.39"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.26","1":"9.26"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.31","1":"9.31"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9.32","1":"9.32"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9.30","1":"9.30"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"9.29","1":"9.29"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"9.34","1":"9.34"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"9.07","1":"9.07"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"9.28","1":"9.28"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.16","1":"9.16"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9.38","1":"9.38"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"9.28","1":"9.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"8.52","1":"8.52"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9.15","1":"9.15"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9.19","1":"9.19"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"9.19","1":"9.19"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"9.01","1":"9.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"8.90","1":"8.90"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"9.02","1":"9.02"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"9.13","1":"9.13"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9.04","1":"9.04"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.07","1":"9.07"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9.06","1":"9.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.24","1":"9.24"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"9.21","1":"9.21"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9.19","1":"9.19"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9.17","1":"9.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"9.18","1":"9.18"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9.18","1":"9.18"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.20","1":"9.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"9.10","1":"9.10"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"9.15","1":"9.15"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"9.10","1":"9.10"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.15","1":"9.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"9.02","1":"9.02"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"9.12","1":"9.12"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"9.15","1":"9.15"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.30","1":"9.30"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"9.35","1":"9.35"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9.37","1":"9.37"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"9.64","1":"9.64"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"9.73","1":"9.73"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"9.61","1":"9.61"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.76","1":"9.76"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"9.63","1":"9.63"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9.96","1":"9.96"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"10.05","1":"10.05"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"10.05","1":"10.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"10.24","1":"10.24"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"10.45","1":"10.45"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"10.49","1":"10.49"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"10.56","1":"10.56"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"10.80","1":"10.80"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"10.73","1":"10.73"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"10.62","1":"10.62"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10.60","1":"10.60"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10.76","1":"10.76"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10.91","1":"10.91"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"10.80","1":"10.80"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10.61","1":"10.61"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.71","1":"10.71"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"10.51","1":"10.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10.51","1":"10.51"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.33","1":"10.33"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.34","1":"10.34"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.72","1":"10.72"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.75","1":"10.75"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10.16","1":"10.16"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10.44","1":"10.44"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"10.38","1":"10.38"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10.65","1":"10.65"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10.65","1":"10.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"10.45","1":"10.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"10.12","1":"10.12"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"10.20","1":"10.20"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.48","1":"10.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"10.13","1":"10.13"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"10.07","1":"10.07"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"10.19","1":"10.19"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"10.20","1":"10.20"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"9.99","1":"9.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"9.93","1":"9.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"10.14","1":"10.14"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"10.32","1":"10.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"10.22","1":"10.22"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10.10","1":"10.10"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"10.14","1":"10.14"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"9.32","1":"9.32"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"8.86","1":"8.86"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"8.90","1":"8.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"8.89","1":"8.89"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"8.96","1":"8.96"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"8.89","1":"8.89"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"8.81","1":"8.81"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"8.96","1":"8.96"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"8.90","1":"8.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"8.90","1":"8.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"8.92","1":"8.92"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"9.04","1":"9.04"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9.14","1":"9.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9.08","1":"9.08"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"9.10","1":"9.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"8.96","1":"8.96"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"9.06","1":"9.06"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"9.06","1":"9.06"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"9.07","1":"9.07"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"9.08","1":"9.08"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"9.12","1":"9.12"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"9.10","1":"9.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"9.10","1":"9.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"9.15","1":"9.15"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"9.05","1":"9.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"9.49","1":"9.49"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9.01","1":"9.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"9.01","1":"9.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"9.33","1":"9.33"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"9.38","1":"9.38"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.11","1":"9.11"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.19","1":"9.19"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"9.19","1":"9.19"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.02","1":"9.02"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.17","1":"9.17"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"9.14","1":"9.14"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"9.14","1":"9.14"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9.13","1":"9.13"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.15","1":"9.15"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.05","1":"9.05"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.10","1":"9.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.06","1":"9.06"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"9.04","1":"9.04"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"9.14","1":"9.14"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"9.15","1":"9.15"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"9.01","1":"9.01"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"9.09","1":"9.09"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"9.09","1":"9.09"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"9.03","1":"9.03"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"9.09","1":"9.09"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"9.04","1":"9.04"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"9.03","1":"9.03"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"9.03","1":"9.03"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"9.06","1":"9.06"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"9.28","1":"9.28"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"9.08","1":"9.08"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"9.28","1":"9.28"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"9.08","1":"9.08"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"9.02","1":"9.02"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"9.10","1":"9.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"9.25","1":"9.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"9.28","1":"9.28"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"9.28","1":"9.28"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.27","1":"9.27"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"9.46","1":"9.46"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"9.39","1":"9.39"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"9.45","1":"9.45"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"9.25","1":"9.25"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"9.30","1":"9.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"9.54","1":"9.54"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"9.57","1":"9.57"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"9.57","1":"9.57"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"9.32","1":"9.32"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"9.35","1":"9.35"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"9.35","1":"9.35"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.35","1":"9.35"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.41","1":"9.41"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.36","1":"9.36"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"9.42","1":"9.42"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.35","1":"9.35"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9.38","1":"9.38"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.25","1":"9.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.47","1":"9.47"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.47","1":"9.47"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.46","1":"9.46"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.48","1":"9.48"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.41","1":"9.41"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.74","1":"9.74"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.79","1":"9.79"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.52","1":"9.52"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.46","1":"9.46"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"9.64","1":"9.64"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.79","1":"9.79"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.36","1":"9.36"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.60","1":"9.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.36","1":"9.36"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.52","1":"9.52"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9.67","1":"9.67"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"9.27","1":"9.27"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.37","1":"9.37"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"9.37","1":"9.37"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.34","1":"9.34"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.39","1":"9.39"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.39","1":"9.39"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.65","1":"9.65"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.69","1":"9.69"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"9.68","1":"9.68"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.70","1":"9.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.61","1":"9.61"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.41","1":"9.41"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.55","1":"9.55"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.41","1":"9.41"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.73","1":"9.73"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.57","1":"9.57"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.53","1":"9.53"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.20","1":"9.20"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"8.95","1":"8.95"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.94","1":"8.94"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"8.82","1":"8.82"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"8.97","1":"8.97"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"8.85","1":"8.85"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"8.89","1":"8.89"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"8.98","1":"8.98"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.87","1":"8.87"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"8.96","1":"8.96"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"8.81","1":"8.81"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.89","1":"8.89"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"8.99","1":"8.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"8.98","1":"8.98"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"8.98","1":"8.98"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"8.13","1":"8.13"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"8.20","1":"8.20"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.19","1":"8.19"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.18","1":"8.18"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"8.05","1":"8.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.95","1":"7.95"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.10","1":"8.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"8.05","1":"8.05"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"8.20","1":"8.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"8.16","1":"8.16"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.19","1":"8.19"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.88","1":"7.88"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.20","1":"8.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"8.10","1":"8.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.28","1":"8.28"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.86","1":"7.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.90","1":"7.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.94","1":"7.94"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.72","1":"7.72"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"7.99","1":"7.99"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.67","1":"7.67"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7.64","1":"7.64"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.43","1":"7.43"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.30","1":"7.30"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"7.68","1":"7.68"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.75","1":"7.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.41","1":"7.41"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.22","1":"7.22"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.02","1":"7.02"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.39","1":"7.39"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.11","1":"7.11"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.25","1":"7.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.84","1":"7.84"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.72","1":"7.72"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"7.35","1":"7.35"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"7.31","1":"7.31"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"7.40","1":"7.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.39","1":"7.39"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"7.10","1":"7.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.10","1":"7.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.99","1":"6.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.01","1":"7.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.31","1":"7.31"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.95","1":"6.95"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.54","1":"6.54"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"6.91","1":"6.91"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.66","1":"6.66"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.10","1":"7.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"6.95","1":"6.95"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"6.88","1":"6.88"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"7.25","1":"7.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"7.35","1":"7.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"7.45","1":"7.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"7.40","1":"7.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"7.35","1":"7.35"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"7.20","1":"7.20"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"7.11","1":"7.11"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"7.11","1":"7.11"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"7.28","1":"7.28"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"7.20","1":"7.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"7.30","1":"7.30"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"7.43","1":"7.43"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"7.61","1":"7.61"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"7.34","1":"7.34"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"7.60","1":"7.60"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.27","1":"7.27"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"7.68","1":"7.68"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"7.65","1":"7.65"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"7.64","1":"7.64"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.65","1":"7.65"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"7.80","1":"7.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"7.38","1":"7.38"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"7.42","1":"7.42"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"7.75","1":"7.75"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"7.41","1":"7.41"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"7.51","1":"7.51"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"7.35","1":"7.35"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"7.51","1":"7.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"7.49","1":"7.49"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"7.39","1":"7.39"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"7.29","1":"7.29"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"7.65","1":"7.65"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"7.21","1":"7.21"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"7.64","1":"7.64"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"7.58","1":"7.58"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"7.52","1":"7.52"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"7.36","1":"7.36"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"7.45","1":"7.45"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.94","1":"7.94"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.95","1":"7.95"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"7.99","1":"7.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7.97","1":"7.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"7.71","1":"7.71"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"7.89","1":"7.89"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"7.75","1":"7.75"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"7.99","1":"7.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7.99","1":"7.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"7.90","1":"7.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"7.90","1":"7.90"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"7.80","1":"7.80"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"7.81","1":"7.81"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"7.95","1":"7.95"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"7.81","1":"7.81"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8.10","1":"8.10"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"7.90","1":"7.90"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"7.71","1":"7.71"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"7.70","1":"7.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"7.66","1":"7.66"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"7.84","1":"7.84"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"7.83","1":"7.83"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"7.99","1":"7.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7.85","1":"7.85"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7.71","1":"7.71"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"7.88","1":"7.88"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"7.65","1":"7.65"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7.54","1":"7.54"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7.55","1":"7.55"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"7.45","1":"7.45"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"7.55","1":"7.55"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"7.60","1":"7.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"7.60","1":"7.60"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"7.62","1":"7.62"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7.58","1":"7.58"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7.57","1":"7.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"7.62","1":"7.62"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"7.60","1":"7.60"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"7.66","1":"7.66"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7.65","1":"7.65"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7.65","1":"7.65"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"7.68","1":"7.68"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"7.67","1":"7.67"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"7.65","1":"7.65"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"7.64","1":"7.64"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"7.66","1":"7.66"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.90","1":"6.90"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.87","1":"6.87"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.86","1":"6.86"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.87","1":"6.87"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"7.02","1":"7.02"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"7.04","1":"7.04"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"7.01","1":"7.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.99","1":"6.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.86","1":"6.86"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7.00","1":"7.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"6.90","1":"6.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"6.95","1":"6.95"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.86","1":"6.86"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.88","1":"6.88"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.86","1":"6.86"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.01","1":"7.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.01","1":"7.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.01","1":"7.01"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.15","1":"7.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.30","1":"7.30"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.24","1":"7.24"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.20","1":"7.20"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.20","1":"7.20"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.22","1":"7.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.16","1":"7.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.25","1":"7.25"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.19","1":"7.19"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.18","1":"7.18"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.20","1":"7.20"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"7.30","1":"7.30"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"7.35","1":"7.35"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"7.43","1":"7.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"7.20","1":"7.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"7.19","1":"7.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"7.17","1":"7.17"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"7.15","1":"7.15"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.67","1":"7.67"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.68","1":"7.68"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.45","1":"7.45"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.18","1":"7.18"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.34","1":"7.34"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.22","1":"7.22"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.13","1":"7.13"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.20","1":"7.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.30","1":"7.30"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.15","1":"7.15"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.09","1":"7.09"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.04","1":"7.04"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.10","1":"7.10"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.04","1":"7.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.14","1":"7.14"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.14","1":"7.14"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.17","1":"7.17"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.20","1":"7.20"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.18","1":"7.18"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"7.26","1":"7.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.26","1":"7.26"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.51","1":"7.51"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.21","1":"7.21"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.28","1":"7.28"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.48","1":"7.48"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7.58","1":"7.58"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"7.55","1":"7.55"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"7.74","1":"7.74"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7.74","1":"7.74"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.52","1":"7.52"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7.59","1":"7.59"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"7.70","1":"7.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"7.70","1":"7.70"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.65","1":"7.65"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.62","1":"7.62"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.61","1":"7.61"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.60","1":"7.60"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.62","1":"7.62"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.66","1":"7.66"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.85","1":"7.85"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.80","1":"7.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"7.70","1":"7.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.55","1":"7.55"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"7.59","1":"7.59"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"7.75","1":"7.75"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"8.00","1":"8.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"8.06","1":"8.06"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8.10","1":"8.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"8.10","1":"8.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8.24","1":"8.24"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.55","1":"7.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7.75","1":"7.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"15.34","1":"15.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"15.52","1":"15.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"15.29","1":"15.29"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.44","1":"15.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.51","1":"15.51"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.90","1":"15.90"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.20","1":"16.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.25","1":"16.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.03","1":"16.03"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.06","1":"16.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"15.72","1":"15.72"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.97","1":"15.97"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.61","1":"15.61"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"15.95","1":"15.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"15.98","1":"15.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"15.80","1":"15.80"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"16.70","1":"16.70"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"16.72","1":"16.72"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"16.50","1":"16.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"16.40","1":"16.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"16.98","1":"16.98"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.02","1":"17.02"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.06","1":"17.06"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"16.79","1":"16.79"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.04","1":"17.04"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"16.90","1":"16.90"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.01","1":"17.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.26","1":"17.26"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.28","1":"17.28"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.20","1":"17.20"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.02","1":"18.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.26","1":"17.26"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"16.75","1":"16.75"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.56","1":"16.56"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"16.49","1":"16.49"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"16.60","1":"16.60"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"16.35","1":"16.35"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"16.56","1":"16.56"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"16.62","1":"16.62"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"16.54","1":"16.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"16.55","1":"16.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"16.70","1":"16.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.77","1":"16.77"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.68","1":"16.68"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.79","1":"16.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.56","1":"16.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.55","1":"16.55"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.50","1":"16.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"16.62","1":"16.62"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"16.73","1":"16.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"16.94","1":"16.94"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"16.77","1":"16.77"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"16.71","1":"16.71"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"16.87","1":"16.87"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"16.90","1":"16.90"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"17.07","1":"17.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"17.39","1":"17.39"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.15","1":"17.15"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"16.65","1":"16.65"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.02","1":"17.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.24","1":"17.24"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.96","1":"16.96"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17.04","1":"17.04"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"16.41","1":"16.41"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"15.02","1":"15.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"15.05","1":"15.05"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.01","1":"15.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"15.20","1":"15.20"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"15.30","1":"15.30"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"15.34","1":"15.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"15.40","1":"15.40"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"15.56","1":"15.56"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"15.60","1":"15.60"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"15.55","1":"15.55"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.70","1":"15.70"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.50","1":"15.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.72","1":"15.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.51","1":"15.51"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"15.80","1":"15.80"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"15.90","1":"15.90"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.39","1":"16.39"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.30","1":"16.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.25","1":"16.25"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.20","1":"16.20"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.20","1":"16.20"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"16.24","1":"16.24"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"16.14","1":"16.14"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"16.48","1":"16.48"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.42","1":"16.42"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.78","1":"16.78"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.85","1":"16.85"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.90","1":"16.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.85","1":"16.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"16.95","1":"16.95"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.20","1":"17.20"}]}