{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"48.00","1":"48.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"48.00","1":"48.00"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"48.00","1":"48.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"48.00","1":"48.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"45.60","1":"45.60"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"43.35","1":"43.35"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"41.20","1":"41.20"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"39.15","1":"39.15"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"39.15","1":"39.15"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"37.20","1":"37.20"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"1.90","1":"1.90"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"31.80","1":"31.80"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"31.80","1":"31.80"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"31.80","1":"31.80"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"31.80","1":"31.80"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"31.80","1":"31.80"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"31.80","1":"31.80"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"7.10","1":"7.10"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"6.51","1":"6.51"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"6.02","1":"6.02"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"14.71","1":"14.71"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"12.00","1":"12.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"11.81","1":"11.81"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"11.85","1":"11.85"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"12.80","1":"12.80"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"11.80","1":"11.80"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"12.70","1":"12.70"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"12.00","1":"12.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"12.75","1":"12.75"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"12.00","1":"12.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"12.30","1":"12.30"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"11.35","1":"11.35"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"11.40","1":"11.40"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"12.40","1":"12.40"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"12.40","1":"12.40"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"9.00","1":"9.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"9.71","1":"9.71"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"10.71","1":"10.71"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"9.71","1":"9.71"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"9.71","1":"9.71"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"9.71","1":"9.71"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.50","1":"8.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"8.02","1":"8.02"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"7.05","1":"7.05"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"6.05","1":"6.05"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"5.21","1":"5.21"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"6.21","1":"6.21"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"7.21","1":"7.21"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.20","1":"8.20"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"9.16","1":"9.16"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"9.99","1":"9.99"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"9.34","1":"9.34"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"9.20","1":"9.20"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"8.51","1":"8.51"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"9.42","1":"9.42"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"9.30","1":"9.30"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.32","1":"8.32"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.24","1":"8.24"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.55","1":"8.55"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"9.55","1":"9.55"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"10.31","1":"10.31"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"9.63","1":"9.63"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.63","1":"10.63"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"10.65","1":"10.65"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"11.09","1":"11.09"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"12.03","1":"12.03"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"13.03","1":"13.03"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.03","1":"14.03"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"13.59","1":"13.59"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"14.57","1":"14.57"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"13.99","1":"13.99"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.80","1":"14.80"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.90","1":"14.90"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"12.90","1":"12.90"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"11.90","1":"11.90"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"10.07","1":"10.07"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.95","1":"10.95"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"10.08","1":"10.08"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"9.80","1":"9.80"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"9.80","1":"9.80"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"10.35","1":"10.35"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.26","1":"10.26"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"10.64","1":"10.64"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"9.80","1":"9.80"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"9.17","1":"9.17"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"10.17","1":"10.17"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"10.17","1":"10.17"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"11.16","1":"11.16"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"10.16","1":"10.16"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"9.99","1":"9.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"10.10","1":"10.10"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"10.80","1":"10.80"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"11.80","1":"11.80"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"10.80","1":"10.80"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"10.00","1":"10.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"9.92","1":"9.92"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"9.98","1":"9.98"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"9.90","1":"9.90"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.96","1":"8.96"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"9.88","1":"9.88"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.88","1":"8.88"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"7.88","1":"7.88"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"7.88","1":"7.88"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"6.91","1":"6.91"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"7.00","1":"7.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"7.90","1":"7.90"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.44","1":"8.44"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"9.88","1":"9.88"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.68","1":"8.68"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"7.84","1":"7.84"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"6.85","1":"6.85"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"6.05","1":"6.05"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"7.05","1":"7.05"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"7.86","1":"7.86"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"8.22","1":"8.22"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"7.87","1":"7.87"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"7.87","1":"7.87"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"7.98","1":"7.98"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"7.11","1":"7.11"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"7.57","1":"7.57"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"7.57","1":"7.57"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"7.68","1":"7.68"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"7.41","1":"7.41"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"7.29","1":"7.29"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"7.44","1":"7.44"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"7.61","1":"7.61"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"6.64","1":"6.64"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"7.37","1":"7.37"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.22","1":"7.22"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"6.71","1":"6.71"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"7.59","1":"7.59"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"6.62","1":"6.62"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"6.50","1":"6.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"6.00","1":"6.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"6.00","1":"6.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"5.99","1":"5.99"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"5.99","1":"5.99"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"5.06","1":"5.06"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"5.06","1":"5.06"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.00","1":"5.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"4.77","1":"4.77"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"4.02","1":"4.02"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"4.49","1":"4.49"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"4.99","1":"4.99"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"4.39","1":"4.39"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"4.99","1":"4.99"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"4.25","1":"4.25"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"4.61","1":"4.61"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"4.41","1":"4.41"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"3.75","1":"3.75"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"3.61","1":"3.61"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"4.26","1":"4.26"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"4.13","1":"4.13"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"4.49","1":"4.49"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"4.50","1":"4.50"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"4.75","1":"4.75"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"4.11","1":"4.11"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"4.30","1":"4.30"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"4.45","1":"4.45"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"4.50","1":"4.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"3.55","1":"3.55"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"3.80","1":"3.80"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"4.24","1":"4.24"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"3.14","1":"3.14"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"2.76","1":"2.76"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"3.17","1":"3.17"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"3.21","1":"3.21"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"3.48","1":"3.48"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"3.36","1":"3.36"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"3.86","1":"3.86"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"3.91","1":"3.91"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.71","1":"3.71"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"3.80","1":"3.80"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.91","1":"3.91"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"3.17","1":"3.17"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"3.00","1":"3.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"3.14","1":"3.14"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"3.47","1":"3.47"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"3.73","1":"3.73"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"3.82","1":"3.82"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"3.21","1":"3.21"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"3.07","1":"3.07"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"3.59","1":"3.59"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"3.90","1":"3.90"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"3.58","1":"3.58"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"3.94","1":"3.94"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"3.08","1":"3.08"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"3.87","1":"3.87"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"3.80","1":"3.80"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"3.30","1":"3.30"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"3.03","1":"3.03"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"3.83","1":"3.83"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"3.01","1":"3.01"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"3.20","1":"3.20"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.26","1":"3.26"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"3.25","1":"3.25"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"3.75","1":"3.75"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"3.50","1":"3.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"3.50","1":"3.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"3.88","1":"3.88"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"3.45","1":"3.45"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"3.75","1":"3.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"3.47","1":"3.47"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"3.30","1":"3.30"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.79","1":"3.79"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"3.87","1":"3.87"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"3.91","1":"3.91"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"3.98","1":"3.98"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"3.73","1":"3.73"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"3.87","1":"3.87"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"3.90","1":"3.90"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"3.47","1":"3.47"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"4.00","1":"4.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"3.89","1":"3.89"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"3.73","1":"3.73"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"3.90","1":"3.90"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"3.99","1":"3.99"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"3.18","1":"3.18"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"3.87","1":"3.87"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"0.00","1":"0.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"3.85","1":"3.85"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"3.97","1":"3.97"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"3.26","1":"3.26"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"3.50","1":"3.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"3.28","1":"3.28"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"3.42","1":"3.42"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"3.42","1":"3.42"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"3.88","1":"3.88"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"3.20","1":"3.20"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"3.40","1":"3.40"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"3.40","1":"3.40"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"3.74","1":"3.74"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"3.74","1":"3.74"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"3.40","1":"3.40"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"3.40","1":"3.40"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"3.41","1":"3.41"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"3.80","1":"3.80"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"3.90","1":"3.90"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"3.40","1":"3.40"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"3.85","1":"3.85"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"3.41","1":"3.41"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"3.90","1":"3.90"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"4.87","1":"4.87"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"5.35","1":"5.35"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"4.61","1":"4.61"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"4.63","1":"4.63"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"4.26","1":"4.26"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"3.88","1":"3.88"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"4.25","1":"4.25"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"4.00","1":"4.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"3.70","1":"3.70"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"3.39","1":"3.39"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"3.23","1":"3.23"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"3.50","1":"3.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"3.53","1":"3.53"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"3.50","1":"3.50"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"3.28","1":"3.28"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"3.99","1":"3.99"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"3.41","1":"3.41"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"3.42","1":"3.42"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"4.09","1":"4.09"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"3.45","1":"3.45"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"3.32","1":"3.32"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"3.65","1":"3.65"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"3.73","1":"3.73"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"3.60","1":"3.60"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"3.18","1":"3.18"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"3.40","1":"3.40"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"3.14","1":"3.14"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"2.98","1":"2.98"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"2.69","1":"2.69"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"2.70","1":"2.70"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"3.17","1":"3.17"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"2.81","1":"2.81"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2.53","1":"2.53"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"3.09","1":"3.09"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"2.94","1":"2.94"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"2.94","1":"2.94"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"3.43","1":"3.43"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"3.30","1":"3.30"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"3.30","1":"3.30"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"3.00","1":"3.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"3.00","1":"3.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"3.00","1":"3.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"3.00","1":"3.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"2.93","1":"2.93"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"2.93","1":"2.93"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"2.93","1":"2.93"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"3.11","1":"3.11"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"3.77","1":"3.77"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"3.70","1":"3.70"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"3.70","1":"3.70"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"3.57","1":"3.57"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"3.05","1":"3.05"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"3.05","1":"3.05"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"3.01","1":"3.01"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"3.01","1":"3.01"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"3.01","1":"3.01"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"3.00","1":"3.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"2.86","1":"2.86"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"2.62","1":"2.62"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"2.62","1":"2.62"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"2.59","1":"2.59"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"2.80","1":"2.80"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"2.49","1":"2.49"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"2.44","1":"2.44"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"2.30","1":"2.30"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2.98","1":"2.98"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"2.52","1":"2.52"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"2.52","1":"2.52"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"2.52","1":"2.52"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"2.52","1":"2.52"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2.52","1":"2.52"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"2.52","1":"2.52"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"2.50","1":"2.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.50","1":"2.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"2.79","1":"2.79"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"2.82","1":"2.82"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.82","1":"2.82"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"2.25","1":"2.25"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"2.80","1":"2.80"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"2.20","1":"2.20"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"2.50","1":"2.50"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"2.85","1":"2.85"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"2.85","1":"2.85"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2.41","1":"2.41"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"2.89","1":"2.89"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"2.40","1":"2.40"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"2.19","1":"2.19"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"2.19","1":"2.19"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"1.81","1":"1.81"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"1.81","1":"1.81"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"1.64","1":"1.64"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"1.63","1":"1.63"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"1.80","1":"1.80"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"1.69","1":"1.69"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"1.69","1":"1.69"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"1.76","1":"1.76"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"1.76","1":"1.76"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"1.80","1":"1.80"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"1.84","1":"1.84"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"1.93","1":"1.93"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"2.04","1":"2.04"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"2.15","1":"2.15"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"2.15","1":"2.15"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"2.17","1":"2.17"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"2.04","1":"2.04"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"2.10","1":"2.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"2.06","1":"2.06"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"2.01","1":"2.01"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.01","1":"2.01"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"2.05","1":"2.05"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"2.05","1":"2.05"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"1.90","1":"1.90"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"1.90","1":"1.90"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"1.81","1":"1.81"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"1.95","1":"1.95"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"1.95","1":"1.95"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"1.97","1":"1.97"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"1.97","1":"1.97"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"0.00","1":"0.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"2.20","1":"2.20"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"2.20","1":"2.20"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"1.89","1":"1.89"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"1.89","1":"1.89"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"1.89","1":"1.89"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"1.89","1":"1.89"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"1.75","1":"1.75"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"1.75","1":"1.75"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"1.98","1":"1.98"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"0.00","1":"0.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"1.98","1":"1.98"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"1.98","1":"1.98"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"1.99","1":"1.99"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"1.99","1":"1.99"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"1.99","1":"1.99"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"1.99","1":"1.99"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"1.75","1":"1.75"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"2.10","1":"2.10"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"2.10","1":"2.10"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"1.75","1":"1.75"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"1.85","1":"1.85"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"1.75","1":"1.75"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"1.74","1":"1.74"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"1.74","1":"1.74"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"1.96","1":"1.96"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"1.93","1":"1.93"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.93","1":"1.93"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1.67","1":"1.67"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"1.67","1":"1.67"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"1.67","1":"1.67"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"1.85","1":"1.85"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"1.85","1":"1.85"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"1.75","1":"1.75"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"1.74","1":"1.74"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"1.74","1":"1.74"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"1.74","1":"1.74"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"1.71","1":"1.71"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"1.51","1":"1.51"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"1.51","1":"1.51"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"1.88","1":"1.88"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"1.72","1":"1.72"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"1.78","1":"1.78"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"1.90","1":"1.90"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"1.63","1":"1.63"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"1.75","1":"1.75"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"1.70","1":"1.70"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"1.60","1":"1.60"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"1.74","1":"1.74"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"1.75","1":"1.75"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"1.70","1":"1.70"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"1.76","1":"1.76"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"1.76","1":"1.76"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"1.75","1":"1.75"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"1.75","1":"1.75"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"1.65","1":"1.65"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"1.59","1":"1.59"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"1.75","1":"1.75"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"1.75","1":"1.75"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"1.70","1":"1.70"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"1.70","1":"1.70"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1.70","1":"1.70"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"1.60","1":"1.60"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"1.52","1":"1.52"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"1.45","1":"1.45"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"1.40","1":"1.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"1.40","1":"1.40"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"1.40","1":"1.40"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"1.38","1":"1.38"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"1.39","1":"1.39"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"1.39","1":"1.39"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1.45","1":"1.45"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"1.45","1":"1.45"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"1.30","1":"1.30"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"1.44","1":"1.44"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"1.40","1":"1.40"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"1.45","1":"1.45"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"1.53","1":"1.53"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"1.50","1":"1.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"1.47","1":"1.47"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"1.50","1":"1.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"1.56","1":"1.56"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"1.51","1":"1.51"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"1.41","1":"1.41"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"1.42","1":"1.42"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"1.45","1":"1.45"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"1.45","1":"1.45"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"1.45","1":"1.45"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"1.69","1":"1.69"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"1.65","1":"1.65"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"1.55","1":"1.55"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"1.43","1":"1.43"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"1.67","1":"1.67"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"1.55","1":"1.55"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"1.49","1":"1.49"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"1.63","1":"1.63"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"1.58","1":"1.58"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"1.55","1":"1.55"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"1.45","1":"1.45"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"1.50","1":"1.50"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"1.60","1":"1.60"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"1.51","1":"1.51"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"1.50","1":"1.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"1.50","1":"1.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"1.55","1":"1.55"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"1.67","1":"1.67"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"1.60","1":"1.60"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"1.60","1":"1.60"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"1.60","1":"1.60"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"1.70","1":"1.70"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"1.70","1":"1.70"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"1.80","1":"1.80"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"2.05","1":"2.05"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"2.24","1":"2.24"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"2.46","1":"2.46"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"2.80","1":"2.80"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"3.27","1":"3.27"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"2.78","1":"2.78"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"2.74","1":"2.74"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"2.83","1":"2.83"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"3.83","1":"3.83"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"4.48","1":"4.48"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"3.52","1":"3.52"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"3.80","1":"3.80"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"3.69","1":"3.69"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"3.51","1":"3.51"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"3.49","1":"3.49"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"3.45","1":"3.45"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"3.43","1":"3.43"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"3.50","1":"3.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"3.50","1":"3.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"3.40","1":"3.40"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"3.30","1":"3.30"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"3.40","1":"3.40"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"3.30","1":"3.30"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"3.29","1":"3.29"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"3.26","1":"3.26"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"3.39","1":"3.39"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"3.30","1":"3.30"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"3.25","1":"3.25"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"3.47","1":"3.47"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"3.24","1":"3.24"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"3.24","1":"3.24"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"3.29","1":"3.29"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"3.29","1":"3.29"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"3.30","1":"3.30"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"3.24","1":"3.24"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"3.03","1":"3.03"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"2.87","1":"2.87"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"3.15","1":"3.15"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"3.25","1":"3.25"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"3.19","1":"3.19"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"3.19","1":"3.19"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"3.18","1":"3.18"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"3.18","1":"3.18"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"3.18","1":"3.18"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"3.18","1":"3.18"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"3.24","1":"3.24"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"3.13","1":"3.13"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"3.20","1":"3.20"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"3.09","1":"3.09"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"3.09","1":"3.09"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"3.39","1":"3.39"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"3.48","1":"3.48"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"3.32","1":"3.32"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"3.10","1":"3.10"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"3.20","1":"3.20"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"3.10","1":"3.10"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"3.30","1":"3.30"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"3.30","1":"3.30"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"3.22","1":"3.22"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"3.13","1":"3.13"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"3.38","1":"3.38"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"3.38","1":"3.38"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"3.30","1":"3.30"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"3.43","1":"3.43"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"3.43","1":"3.43"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"3.69","1":"3.69"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"3.68","1":"3.68"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"3.65","1":"3.65"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"3.55","1":"3.55"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"3.17","1":"3.17"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"3.17","1":"3.17"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"3.18","1":"3.18"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"3.58","1":"3.58"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"3.18","1":"3.18"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"3.59","1":"3.59"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"3.12","1":"3.12"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"3.42","1":"3.42"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"3.42","1":"3.42"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"3.22","1":"3.22"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"3.22","1":"3.22"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"3.14","1":"3.14"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"3.05","1":"3.05"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"3.03","1":"3.03"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"3.01","1":"3.01"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"3.00","1":"3.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"3.01","1":"3.01"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"3.02","1":"3.02"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"3.02","1":"3.02"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"3.45","1":"3.45"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"3.45","1":"3.45"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"3.23","1":"3.23"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"3.02","1":"3.02"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"3.27","1":"3.27"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"3.50","1":"3.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"3.28","1":"3.28"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"3.45","1":"3.45"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"3.35","1":"3.35"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"3.45","1":"3.45"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"3.78","1":"3.78"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"3.94","1":"3.94"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"3.75","1":"3.75"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"3.91","1":"3.91"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"3.80","1":"3.80"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"3.99","1":"3.99"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"4.08","1":"4.08"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"4.05","1":"4.05"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"4.15","1":"4.15"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"4.05","1":"4.05"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"3.86","1":"3.86"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"4.05","1":"4.05"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"4.00","1":"4.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"4.34","1":"4.34"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"5.05","1":"5.05"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"5.72","1":"5.72"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"6.48","1":"6.48"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"6.28","1":"6.28"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"6.25","1":"6.25"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"5.63","1":"5.63"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"5.80","1":"5.80"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"5.50","1":"5.50"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"5.20","1":"5.20"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"5.06","1":"5.06"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"5.59","1":"5.59"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"5.44","1":"5.44"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"5.44","1":"5.44"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"5.87","1":"5.87"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"5.48","1":"5.48"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"5.50","1":"5.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"5.31","1":"5.31"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"5.77","1":"5.77"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"6.14","1":"6.14"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"5.51","1":"5.51"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"5.36","1":"5.36"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"5.36","1":"5.36"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"5.55","1":"5.55"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"5.00","1":"5.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"5.00","1":"5.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"5.05","1":"5.05"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"5.48","1":"5.48"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"5.40","1":"5.40"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"5.11","1":"5.11"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"5.20","1":"5.20"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"5.17","1":"5.17"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"5.20","1":"5.20"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"5.40","1":"5.40"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"5.79","1":"5.79"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"5.79","1":"5.79"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"5.13","1":"5.13"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"5.02","1":"5.02"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"5.00","1":"5.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"5.00","1":"5.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"5.35","1":"5.35"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"4.96","1":"4.96"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"4.80","1":"4.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"5.00","1":"5.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"5.66","1":"5.66"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"5.82","1":"5.82"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"6.18","1":"6.18"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"5.80","1":"5.80"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"5.55","1":"5.55"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"5.53","1":"5.53"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"5.22","1":"5.22"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"6.22","1":"6.22"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"6.05","1":"6.05"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"5.73","1":"5.73"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"5.98","1":"5.98"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"5.89","1":"5.89"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"5.81","1":"5.81"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"6.08","1":"6.08"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"6.79","1":"6.79"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"6.76","1":"6.76"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"6.38","1":"6.38"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"6.23","1":"6.23"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"6.17","1":"6.17"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"6.18","1":"6.18"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"6.36","1":"6.36"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"6.16","1":"6.16"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"6.20","1":"6.20"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"6.16","1":"6.16"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"6.26","1":"6.26"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"6.17","1":"6.17"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"6.12","1":"6.12"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"5.95","1":"5.95"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"5.41","1":"5.41"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"5.68","1":"5.68"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"5.57","1":"5.57"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"5.27","1":"5.27"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"5.35","1":"5.35"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"5.65","1":"5.65"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"5.76","1":"5.76"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"5.84","1":"5.84"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"5.87","1":"5.87"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"5.14","1":"5.14"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"5.20","1":"5.20"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"5.76","1":"5.76"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"6.30","1":"6.30"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"6.33","1":"6.33"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"6.11","1":"6.11"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"5.94","1":"5.94"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"5.80","1":"5.80"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"5.74","1":"5.74"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"5.72","1":"5.72"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"5.70","1":"5.70"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"5.69","1":"5.69"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"5.65","1":"5.65"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"5.52","1":"5.52"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"5.83","1":"5.83"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"5.50","1":"5.50"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"5.47","1":"5.47"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"5.27","1":"5.27"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"6.32","1":"6.32"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"6.02","1":"6.02"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"6.17","1":"6.17"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"6.06","1":"6.06"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"6.30","1":"6.30"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"6.21","1":"6.21"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"6.05","1":"6.05"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"6.06","1":"6.06"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"5.92","1":"5.92"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"6.00","1":"6.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"5.90","1":"5.90"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"5.85","1":"5.85"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"5.85","1":"5.85"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"6.02","1":"6.02"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"5.74","1":"5.74"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"5.97","1":"5.97"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"5.87","1":"5.87"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"5.50","1":"5.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"5.75","1":"5.75"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"5.70","1":"5.70"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"5.84","1":"5.84"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"5.87","1":"5.87"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"5.87","1":"5.87"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"5.91","1":"5.91"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"5.94","1":"5.94"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"5.98","1":"5.98"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"5.78","1":"5.78"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"5.91","1":"5.91"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"5.90","1":"5.90"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"5.89","1":"5.89"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"5.56","1":"5.56"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"5.82","1":"5.82"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"5.80","1":"5.80"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"6.00","1":"6.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"5.80","1":"5.80"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"5.85","1":"5.85"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"5.87","1":"5.87"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"5.99","1":"5.99"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"5.97","1":"5.97"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"6.11","1":"6.11"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"5.96","1":"5.96"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"5.75","1":"5.75"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"5.69","1":"5.69"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"5.80","1":"5.80"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"5.70","1":"5.70"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"5.61","1":"5.61"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"5.69","1":"5.69"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"5.51","1":"5.51"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"5.69","1":"5.69"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"5.80","1":"5.80"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"5.70","1":"5.70"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"5.65","1":"5.65"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"5.51","1":"5.51"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"5.72","1":"5.72"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"5.60","1":"5.60"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"5.48","1":"5.48"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"5.51","1":"5.51"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"5.40","1":"5.40"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"5.50","1":"5.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"5.67","1":"5.67"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"5.97","1":"5.97"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"6.28","1":"6.28"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"6.30","1":"6.30"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"6.23","1":"6.23"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"6.61","1":"6.61"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"6.60","1":"6.60"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"7.04","1":"7.04"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"8.04","1":"8.04"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"7.91","1":"7.91"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"7.80","1":"7.80"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"7.65","1":"7.65"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"7.94","1":"7.94"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"7.95","1":"7.95"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"7.93","1":"7.93"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"7.67","1":"7.67"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"7.38","1":"7.38"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"7.42","1":"7.42"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"7.09","1":"7.09"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"7.05","1":"7.05"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"7.05","1":"7.05"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"6.80","1":"6.80"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"7.02","1":"7.02"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"7.13","1":"7.13"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"7.23","1":"7.23"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"7.15","1":"7.15"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"7.01","1":"7.01"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"6.89","1":"6.89"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"6.10","1":"6.10"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"6.10","1":"6.10"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"6.17","1":"6.17"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"6.35","1":"6.35"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"6.24","1":"6.24"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"6.39","1":"6.39"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"6.54","1":"6.54"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"6.56","1":"6.56"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"6.71","1":"6.71"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"6.80","1":"6.80"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"6.84","1":"6.84"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"6.75","1":"6.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"6.64","1":"6.64"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"6.05","1":"6.05"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"6.30","1":"6.30"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"6.33","1":"6.33"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"6.31","1":"6.31"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"6.19","1":"6.19"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"6.35","1":"6.35"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"6.50","1":"6.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"6.45","1":"6.45"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"6.49","1":"6.49"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"6.19","1":"6.19"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"6.04","1":"6.04"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"6.20","1":"6.20"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"6.34","1":"6.34"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"6.49","1":"6.49"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"7.49","1":"7.49"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"7.79","1":"7.79"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"7.50","1":"7.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"7.25","1":"7.25"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"7.81","1":"7.81"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"7.75","1":"7.75"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"7.70","1":"7.70"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"7.68","1":"7.68"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"7.70","1":"7.70"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"7.78","1":"7.78"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"7.63","1":"7.63"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"7.52","1":"7.52"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"7.38","1":"7.38"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"7.54","1":"7.54"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"7.80","1":"7.80"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"7.55","1":"7.55"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"7.75","1":"7.75"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"7.55","1":"7.55"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"7.19","1":"7.19"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"6.78","1":"6.78"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"7.00","1":"7.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"6.87","1":"6.87"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"7.03","1":"7.03"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"7.28","1":"7.28"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"7.32","1":"7.32"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"7.72","1":"7.72"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"7.56","1":"7.56"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"7.70","1":"7.70"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"7.80","1":"7.80"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"7.72","1":"7.72"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"7.80","1":"7.80"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"7.60","1":"7.60"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"7.82","1":"7.82"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"7.75","1":"7.75"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"7.66","1":"7.66"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"7.64","1":"7.64"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"8.29","1":"8.29"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"8.01","1":"8.01"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"7.83","1":"7.83"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"7.75","1":"7.75"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"7.80","1":"7.80"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"8.08","1":"8.08"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"7.98","1":"7.98"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"7.91","1":"7.91"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"7.80","1":"7.80"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"7.92","1":"7.92"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"7.43","1":"7.43"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"7.80","1":"7.80"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"7.80","1":"7.80"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"7.80","1":"7.80"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"7.81","1":"7.81"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"7.84","1":"7.84"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"7.70","1":"7.70"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"7.60","1":"7.60"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"7.65","1":"7.65"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"7.48","1":"7.48"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"7.50","1":"7.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"7.60","1":"7.60"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"7.51","1":"7.51"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"7.60","1":"7.60"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"7.51","1":"7.51"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"7.60","1":"7.60"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"7.84","1":"7.84"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"7.70","1":"7.70"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"7.69","1":"7.69"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"7.75","1":"7.75"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"7.73","1":"7.73"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"8.31","1":"8.31"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"8.18","1":"8.18"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"8.13","1":"8.13"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"8.04","1":"8.04"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"7.64","1":"7.64"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"7.65","1":"7.65"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"7.65","1":"7.65"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"7.79","1":"7.79"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"7.74","1":"7.74"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"7.66","1":"7.66"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"7.91","1":"7.91"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"7.99","1":"7.99"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"7.77","1":"7.77"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"7.85","1":"7.85"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.04","1":"8.04"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.00","1":"8.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8.27","1":"8.27"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"8.30","1":"8.30"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"9.08","1":"9.08"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"9.50","1":"9.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"9.19","1":"9.19"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8.93","1":"8.93"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"9.93","1":"9.93"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"9.48","1":"9.48"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"9.35","1":"9.35"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"9.67","1":"9.67"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"10.43","1":"10.43"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"11.40","1":"11.40"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"11.26","1":"11.26"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"10.91","1":"10.91"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"10.84","1":"10.84"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"10.69","1":"10.69"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"10.80","1":"10.80"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"11.07","1":"11.07"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"10.07","1":"10.07"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"9.53","1":"9.53"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"9.74","1":"9.74"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"9.64","1":"9.64"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"10.64","1":"10.64"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"10.55","1":"10.55"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"10.33","1":"10.33"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"10.18","1":"10.18"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"9.96","1":"9.96"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"10.96","1":"10.96"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"11.96","1":"11.96"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"12.26","1":"12.26"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"12.07","1":"12.07"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"11.10","1":"11.10"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"11.02","1":"11.02"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"10.47","1":"10.47"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"10.75","1":"10.75"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"10.02","1":"10.02"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"9.44","1":"9.44"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"9.45","1":"9.45"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"9.27","1":"9.27"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"8.48","1":"8.48"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"8.49","1":"8.49"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"8.98","1":"8.98"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"8.65","1":"8.65"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"8.36","1":"8.36"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"8.02","1":"8.02"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"8.28","1":"8.28"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"8.20","1":"8.20"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"8.12","1":"8.12"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"8.58","1":"8.58"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"8.25","1":"8.25"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"8.02","1":"8.02"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"8.00","1":"8.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"7.70","1":"7.70"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"7.52","1":"7.52"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"7.36","1":"7.36"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"7.79","1":"7.79"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"7.60","1":"7.60"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"7.90","1":"7.90"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"8.05","1":"8.05"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"8.20","1":"8.20"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"8.25","1":"8.25"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"7.77","1":"7.77"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"7.74","1":"7.74"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"7.90","1":"7.90"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"7.95","1":"7.95"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"7.95","1":"7.95"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"7.90","1":"7.90"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"7.75","1":"7.75"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"8.01","1":"8.01"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"7.90","1":"7.90"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"8.57","1":"8.57"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"8.50","1":"8.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"8.20","1":"8.20"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"8.15","1":"8.15"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"8.40","1":"8.40"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"8.35","1":"8.35"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"8.60","1":"8.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"8.50","1":"8.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"8.65","1":"8.65"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"8.40","1":"8.40"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"8.22","1":"8.22"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"8.06","1":"8.06"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"8.00","1":"8.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"8.00","1":"8.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"7.99","1":"7.99"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"8.43","1":"8.43"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"8.20","1":"8.20"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"8.11","1":"8.11"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"8.27","1":"8.27"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"7.98","1":"7.98"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"8.02","1":"8.02"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"8.20","1":"8.20"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"7.90","1":"7.90"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"7.63","1":"7.63"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"8.34","1":"8.34"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"9.12","1":"9.12"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"8.70","1":"8.70"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"7.89","1":"7.89"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"8.09","1":"8.09"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"8.29","1":"8.29"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"8.09","1":"8.09"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"7.85","1":"7.85"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"7.44","1":"7.44"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"7.79","1":"7.79"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"7.72","1":"7.72"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"7.95","1":"7.95"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"8.00","1":"8.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"8.40","1":"8.40"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"8.35","1":"8.35"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"8.78","1":"8.78"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"8.77","1":"8.77"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"8.35","1":"8.35"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"8.17","1":"8.17"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"8.01","1":"8.01"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"8.40","1":"8.40"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"7.65","1":"7.65"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"7.75","1":"7.75"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"7.85","1":"7.85"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"7.50","1":"7.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"7.80","1":"7.80"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"7.86","1":"7.86"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"7.89","1":"7.89"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"7.68","1":"7.68"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"7.80","1":"7.80"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"7.66","1":"7.66"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"7.65","1":"7.65"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"7.61","1":"7.61"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"7.45","1":"7.45"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"7.22","1":"7.22"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"7.41","1":"7.41"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"7.57","1":"7.57"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"7.79","1":"7.79"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"7.41","1":"7.41"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"7.60","1":"7.60"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"7.75","1":"7.75"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"7.60","1":"7.60"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"7.68","1":"7.68"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"7.68","1":"7.68"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"7.48","1":"7.48"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"7.49","1":"7.49"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"7.50","1":"7.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"7.20","1":"7.20"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"7.26","1":"7.26"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"7.20","1":"7.20"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"7.34","1":"7.34"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"7.30","1":"7.30"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"7.28","1":"7.28"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"7.39","1":"7.39"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"7.40","1":"7.40"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"7.48","1":"7.48"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"7.35","1":"7.35"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"7.40","1":"7.40"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"7.30","1":"7.30"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"7.21","1":"7.21"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"7.05","1":"7.05"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"7.10","1":"7.10"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"6.81","1":"6.81"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"6.66","1":"6.66"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"6.70","1":"6.70"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"6.51","1":"6.51"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"6.19","1":"6.19"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"6.24","1":"6.24"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"6.43","1":"6.43"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"6.50","1":"6.50"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"6.50","1":"6.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"6.29","1":"6.29"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"6.54","1":"6.54"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"6.32","1":"6.32"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"6.30","1":"6.30"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"6.10","1":"6.10"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"6.34","1":"6.34"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"6.33","1":"6.33"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"6.85","1":"6.85"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"6.80","1":"6.80"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"7.00","1":"7.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"6.90","1":"6.90"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"6.70","1":"6.70"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"6.56","1":"6.56"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"6.50","1":"6.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"6.75","1":"6.75"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"6.85","1":"6.85"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"6.88","1":"6.88"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"7.00","1":"7.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"6.97","1":"6.97"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"7.00","1":"7.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"7.03","1":"7.03"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"7.15","1":"7.15"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"7.10","1":"7.10"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"7.23","1":"7.23"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"7.22","1":"7.22"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"7.00","1":"7.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"7.00","1":"7.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"7.03","1":"7.03"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"6.88","1":"6.88"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"7.00","1":"7.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"7.03","1":"7.03"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"6.70","1":"6.70"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"6.85","1":"6.85"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"7.30","1":"7.30"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"7.79","1":"7.79"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"8.67","1":"8.67"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"8.40","1":"8.40"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"8.08","1":"8.08"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"7.85","1":"7.85"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"7.93","1":"7.93"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"7.91","1":"7.91"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"8.12","1":"8.12"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"8.12","1":"8.12"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"7.85","1":"7.85"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"7.75","1":"7.75"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"7.50","1":"7.50"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"7.60","1":"7.60"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"7.82","1":"7.82"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"7.80","1":"7.80"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"7.89","1":"7.89"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"8.10","1":"8.10"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"8.29","1":"8.29"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"8.15","1":"8.15"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"8.11","1":"8.11"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"8.02","1":"8.02"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"8.00","1":"8.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"8.18","1":"8.18"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"7.83","1":"7.83"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"7.70","1":"7.70"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"8.45","1":"8.45"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"8.00","1":"8.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"8.00","1":"8.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"8.30","1":"8.30"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"8.12","1":"8.12"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"8.41","1":"8.41"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"8.12","1":"8.12"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"8.19","1":"8.19"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"8.35","1":"8.35"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"8.12","1":"8.12"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"7.95","1":"7.95"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"8.11","1":"8.11"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"8.10","1":"8.10"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"7.95","1":"7.95"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"8.00","1":"8.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"8.04","1":"8.04"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"7.90","1":"7.90"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"7.78","1":"7.78"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"7.73","1":"7.73"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"7.98","1":"7.98"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"7.95","1":"7.95"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"7.85","1":"7.85"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"7.75","1":"7.75"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"7.67","1":"7.67"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"7.75","1":"7.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"7.60","1":"7.60"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"7.85","1":"7.85"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"7.90","1":"7.90"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"7.75","1":"7.75"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"7.61","1":"7.61"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"7.80","1":"7.80"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"6.95","1":"6.95"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"7.13","1":"7.13"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"7.05","1":"7.05"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"6.88","1":"6.88"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"6.78","1":"6.78"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"6.71","1":"6.71"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"6.68","1":"6.68"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"6.89","1":"6.89"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"6.80","1":"6.80"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"6.66","1":"6.66"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"6.80","1":"6.80"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"6.79","1":"6.79"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"6.75","1":"6.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"6.30","1":"6.30"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"6.30","1":"6.30"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"6.30","1":"6.30"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"5.96","1":"5.96"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"6.10","1":"6.10"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"5.87","1":"5.87"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"5.80","1":"5.80"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"5.56","1":"5.56"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"5.50","1":"5.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"5.60","1":"5.60"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"5.72","1":"5.72"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"5.66","1":"5.66"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"5.70","1":"5.70"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"5.71","1":"5.71"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"5.55","1":"5.55"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"5.39","1":"5.39"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"5.55","1":"5.55"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"5.35","1":"5.35"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"5.65","1":"5.65"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"5.60","1":"5.60"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"5.50","1":"5.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"5.43","1":"5.43"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"5.10","1":"5.10"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"5.40","1":"5.40"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"5.15","1":"5.15"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"5.15","1":"5.15"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"5.06","1":"5.06"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"4.88","1":"4.88"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"4.88","1":"4.88"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"5.10","1":"5.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"4.67","1":"4.67"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"4.58","1":"4.58"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"4.10","1":"4.10"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"4.00","1":"4.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"3.50","1":"3.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"4.01","1":"4.01"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"4.38","1":"4.38"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"4.71","1":"4.71"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"4.80","1":"4.80"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"4.95","1":"4.95"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"4.74","1":"4.74"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"4.74","1":"4.74"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"4.80","1":"4.80"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"4.56","1":"4.56"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"4.47","1":"4.47"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"4.37","1":"4.37"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"4.61","1":"4.61"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"5.16","1":"5.16"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"4.81","1":"4.81"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"4.81","1":"4.81"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"4.94","1":"4.94"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"4.67","1":"4.67"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"4.57","1":"4.57"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"4.50","1":"4.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"5.15","1":"5.15"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"4.50","1":"4.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"4.40","1":"4.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"4.50","1":"4.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"4.41","1":"4.41"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"4.58","1":"4.58"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"4.54","1":"4.54"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"4.50","1":"4.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"4.38","1":"4.38"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"4.59","1":"4.59"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"4.50","1":"4.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"4.50","1":"4.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"4.60","1":"4.60"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"4.67","1":"4.67"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"4.68","1":"4.68"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"4.72","1":"4.72"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"4.70","1":"4.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"4.75","1":"4.75"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"4.75","1":"4.75"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"4.57","1":"4.57"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"4.65","1":"4.65"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"4.85","1":"4.85"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"4.99","1":"4.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"4.99","1":"4.99"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"5.15","1":"5.15"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"4.98","1":"4.98"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"5.40","1":"5.40"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"5.12","1":"5.12"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"4.62","1":"4.62"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"4.96","1":"4.96"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"5.24","1":"5.24"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"4.80","1":"4.80"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"5.23","1":"5.23"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"5.14","1":"5.14"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"5.10","1":"5.10"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"5.18","1":"5.18"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"5.02","1":"5.02"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"5.03","1":"5.03"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"5.20","1":"5.20"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"5.49","1":"5.49"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"5.43","1":"5.43"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"5.46","1":"5.46"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"5.46","1":"5.46"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"5.43","1":"5.43"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"5.21","1":"5.21"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"5.58","1":"5.58"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"6.04","1":"6.04"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"6.89","1":"6.89"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"6.38","1":"6.38"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"6.31","1":"6.31"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"6.07","1":"6.07"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"5.45","1":"5.45"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"5.33","1":"5.33"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"5.25","1":"5.25"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"5.16","1":"5.16"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"5.31","1":"5.31"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"6.26","1":"6.26"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"6.27","1":"6.27"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.53","1":"6.53"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"6.30","1":"6.30"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"6.25","1":"6.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"5.86","1":"5.86"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"6.00","1":"6.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"5.85","1":"5.85"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"5.75","1":"5.75"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"5.42","1":"5.42"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"5.55","1":"5.55"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"5.63","1":"5.63"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"5.80","1":"5.80"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"5.55","1":"5.55"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"5.75","1":"5.75"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"5.75","1":"5.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"5.75","1":"5.75"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"5.53","1":"5.53"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"5.25","1":"5.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"5.15","1":"5.15"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"5.15","1":"5.15"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"5.70","1":"5.70"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"5.26","1":"5.26"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"5.20","1":"5.20"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"5.25","1":"5.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"5.00","1":"5.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"4.82","1":"4.82"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"4.75","1":"4.75"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"4.81","1":"4.81"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"4.81","1":"4.81"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"4.64","1":"4.64"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"4.90","1":"4.90"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"4.76","1":"4.76"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"4.70","1":"4.70"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"5.20","1":"5.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"4.86","1":"4.86"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"4.99","1":"4.99"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"4.90","1":"4.90"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"4.85","1":"4.85"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"4.77","1":"4.77"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"4.70","1":"4.70"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"4.64","1":"4.64"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"4.65","1":"4.65"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"4.92","1":"4.92"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"4.63","1":"4.63"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"4.63","1":"4.63"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"4.63","1":"4.63"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"4.80","1":"4.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"4.80","1":"4.80"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"5.00","1":"5.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"5.33","1":"5.33"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"5.21","1":"5.21"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"5.15","1":"5.15"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"5.10","1":"5.10"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"5.29","1":"5.29"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"5.20","1":"5.20"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"5.01","1":"5.01"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"5.00","1":"5.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"4.87","1":"4.87"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"4.80","1":"4.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"4.79","1":"4.79"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"4.80","1":"4.80"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"4.60","1":"4.60"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"4.85","1":"4.85"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"5.00","1":"5.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"5.39","1":"5.39"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"5.40","1":"5.40"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"5.25","1":"5.25"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"5.30","1":"5.30"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"5.25","1":"5.25"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"5.30","1":"5.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"5.20","1":"5.20"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"5.20","1":"5.20"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"5.39","1":"5.39"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"5.01","1":"5.01"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"5.20","1":"5.20"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"5.10","1":"5.10"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"5.15","1":"5.15"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"4.84","1":"4.84"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"4.99","1":"4.99"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"4.80","1":"4.80"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"4.40","1":"4.40"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"4.10","1":"4.10"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"4.10","1":"4.10"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"4.18","1":"4.18"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"4.15","1":"4.15"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"4.24","1":"4.24"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"4.25","1":"4.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"4.25","1":"4.25"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"4.01","1":"4.01"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"4.20","1":"4.20"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"4.40","1":"4.40"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"4.07","1":"4.07"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"4.10","1":"4.10"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"4.00","1":"4.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"4.10","1":"4.10"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"3.82","1":"3.82"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"3.90","1":"3.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"3.68","1":"3.68"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"3.80","1":"3.80"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"3.45","1":"3.45"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"3.50","1":"3.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"3.50","1":"3.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"3.31","1":"3.31"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"3.41","1":"3.41"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"3.70","1":"3.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"3.63","1":"3.63"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"3.60","1":"3.60"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"3.62","1":"3.62"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"3.60","1":"3.60"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"3.55","1":"3.55"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"3.60","1":"3.60"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"3.80","1":"3.80"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"3.80","1":"3.80"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"3.70","1":"3.70"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"3.60","1":"3.60"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"3.60","1":"3.60"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"3.60","1":"3.60"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"3.55","1":"3.55"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"3.55","1":"3.55"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"3.50","1":"3.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"3.50","1":"3.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"3.55","1":"3.55"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"3.70","1":"3.70"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"3.70","1":"3.70"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"3.78","1":"3.78"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"3.90","1":"3.90"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"3.89","1":"3.89"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"3.70","1":"3.70"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"3.98","1":"3.98"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"3.95","1":"3.95"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"3.83","1":"3.83"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"3.75","1":"3.75"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"3.63","1":"3.63"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"3.70","1":"3.70"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"3.70","1":"3.70"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"4.02","1":"4.02"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"3.99","1":"3.99"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"4.18","1":"4.18"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"4.09","1":"4.09"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"4.23","1":"4.23"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"4.31","1":"4.31"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"4.20","1":"4.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"4.25","1":"4.25"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"4.19","1":"4.19"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"4.15","1":"4.15"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"4.02","1":"4.02"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"3.90","1":"3.90"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"4.14","1":"4.14"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"4.33","1":"4.33"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"4.20","1":"4.20"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"4.06","1":"4.06"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"4.30","1":"4.30"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"4.20","1":"4.20"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"4.25","1":"4.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"4.74","1":"4.74"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"5.31","1":"5.31"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"5.30","1":"5.30"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"5.14","1":"5.14"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"4.78","1":"4.78"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"4.75","1":"4.75"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"4.69","1":"4.69"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"4.70","1":"4.70"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"4.74","1":"4.74"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"4.80","1":"4.80"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"4.55","1":"4.55"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"4.65","1":"4.65"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"4.47","1":"4.47"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"4.45","1":"4.45"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"4.59","1":"4.59"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"4.59","1":"4.59"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"4.40","1":"4.40"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"4.65","1":"4.65"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"4.85","1":"4.85"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"4.99","1":"4.99"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"5.10","1":"5.10"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"4.82","1":"4.82"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"4.85","1":"4.85"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"4.85","1":"4.85"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"4.76","1":"4.76"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"4.61","1":"4.61"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"4.85","1":"4.85"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"5.10","1":"5.10"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"4.85","1":"4.85"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"4.85","1":"4.85"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"4.65","1":"4.65"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"4.90","1":"4.90"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"4.57","1":"4.57"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"4.51","1":"4.51"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"4.67","1":"4.67"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"4.79","1":"4.79"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"4.94","1":"4.94"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"5.03","1":"5.03"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"5.59","1":"5.59"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"5.13","1":"5.13"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"6.13","1":"6.13"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"7.13","1":"7.13"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"7.79","1":"7.79"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"7.29","1":"7.29"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"6.29","1":"6.29"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"5.57","1":"5.57"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"5.68","1":"5.68"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"5.90","1":"5.90"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"5.76","1":"5.76"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"5.75","1":"5.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"5.85","1":"5.85"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"5.85","1":"5.85"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"6.25","1":"6.25"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"6.21","1":"6.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"5.78","1":"5.78"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"5.85","1":"5.85"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"5.76","1":"5.76"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"6.09","1":"6.09"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"6.08","1":"6.08"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"6.13","1":"6.13"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"6.17","1":"6.17"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"6.84","1":"6.84"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"6.95","1":"6.95"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"7.67","1":"7.67"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"7.15","1":"7.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"7.15","1":"7.15"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"6.95","1":"6.95"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"7.07","1":"7.07"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"6.90","1":"6.90"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"6.80","1":"6.80"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"6.19","1":"6.19"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"6.25","1":"6.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"6.47","1":"6.47"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"6.59","1":"6.59"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"6.59","1":"6.59"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"6.98","1":"6.98"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"6.95","1":"6.95"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"6.90","1":"6.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"6.80","1":"6.80"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"6.75","1":"6.75"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"6.69","1":"6.69"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"6.40","1":"6.40"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"6.43","1":"6.43"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"6.72","1":"6.72"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"6.71","1":"6.71"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"7.01","1":"7.01"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"6.98","1":"6.98"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"6.94","1":"6.94"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"6.41","1":"6.41"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"6.50","1":"6.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"6.70","1":"6.70"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"7.12","1":"7.12"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"7.06","1":"7.06"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"7.14","1":"7.14"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"7.28","1":"7.28"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"8.22","1":"8.22"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"7.85","1":"7.85"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"7.61","1":"7.61"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"7.76","1":"7.76"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"7.74","1":"7.74"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"7.51","1":"7.51"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"7.73","1":"7.73"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"8.16","1":"8.16"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"7.91","1":"7.91"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"7.99","1":"7.99"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"8.53","1":"8.53"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"8.69","1":"8.69"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"8.36","1":"8.36"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"8.69","1":"8.69"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"8.34","1":"8.34"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"8.57","1":"8.57"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"8.20","1":"8.20"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"8.24","1":"8.24"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"8.51","1":"8.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"9.38","1":"9.38"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"10.38","1":"10.38"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"11.02","1":"11.02"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"10.70","1":"10.70"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"9.90","1":"9.90"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"9.58","1":"9.58"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"9.01","1":"9.01"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"8.99","1":"8.99"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"8.80","1":"8.80"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"8.79","1":"8.79"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"8.80","1":"8.80"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"8.80","1":"8.80"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"8.49","1":"8.49"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"7.86","1":"7.86"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"7.83","1":"7.83"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"7.85","1":"7.85"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"7.99","1":"7.99"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"7.97","1":"7.97"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"8.36","1":"8.36"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"8.86","1":"8.86"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"8.86","1":"8.86"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"8.60","1":"8.60"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"8.67","1":"8.67"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"8.92","1":"8.92"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"9.89","1":"9.89"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.89","1":"10.89"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"11.89","1":"11.89"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"12.02","1":"12.02"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"11.17","1":"11.17"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"10.34","1":"10.34"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"10.04","1":"10.04"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"10.48","1":"10.48"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"10.56","1":"10.56"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"11.56","1":"11.56"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"12.56","1":"12.56"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"13.56","1":"13.56"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"14.56","1":"14.56"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"15.56","1":"15.56"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"16.56","1":"16.56"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"17.56","1":"17.56"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"18.56","1":"18.56"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"19.56","1":"19.56"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"20.56","1":"20.56"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"21.58","1":"21.58"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"22.65","1":"22.65"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"23.78","1":"23.78"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"24.96","1":"24.96"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"26.20","1":"26.20"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"27.51","1":"27.51"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"28.88","1":"28.88"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"30.32","1":"30.32"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"31.83","1":"31.83"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"33.42","1":"33.42"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"35.09","1":"35.09"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"36.84","1":"36.84"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"35.00","1":"35.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"33.25","1":"33.25"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"31.59","1":"31.59"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"30.90","1":"30.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"31.05","1":"31.05"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"30.26","1":"30.26"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"28.75","1":"28.75"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"28.61","1":"28.61"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"27.76","1":"27.76"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"29.14","1":"29.14"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"28.03","1":"28.03"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"27.83","1":"27.83"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"27.52","1":"27.52"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"26.16","1":"26.16"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"24.86","1":"24.86"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"24.69","1":"24.69"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"24.42","1":"24.42"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"23.41","1":"23.41"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"22.30","1":"22.30"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.10","1":"23.10"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"24.25","1":"24.25"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"25.46","1":"25.46"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"26.73","1":"26.73"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"28.06","1":"28.06"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"29.46","1":"29.46"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"30.93","1":"30.93"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"32.47","1":"32.47"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"30.85","1":"30.85"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"30.56","1":"30.56"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"29.05","1":"29.05"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"30.15","1":"30.15"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"29.95","1":"29.95"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"29.39","1":"29.39"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"30.85","1":"30.85"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"31.97","1":"31.97"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"33.56","1":"33.56"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"34.57","1":"34.57"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"34.11","1":"34.11"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"33.18","1":"33.18"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"32.78","1":"32.78"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"32.39","1":"32.39"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"31.19","1":"31.19"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.73","1":"31.73"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"31.45","1":"31.45"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"31.55","1":"31.55"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"30.58","1":"30.58"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"29.76","1":"29.76"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"29.50","1":"29.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"29.50","1":"29.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"29.19","1":"29.19"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"30.64","1":"30.64"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"32.17","1":"32.17"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"33.77","1":"33.77"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"35.45","1":"35.45"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"37.19","1":"37.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"35.65","1":"35.65"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"37.43","1":"37.43"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"39.30","1":"39.30"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"39.21","1":"39.21"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"40.83","1":"40.83"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"42.87","1":"42.87"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"43.12","1":"43.12"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"41.10","1":"41.10"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"39.20","1":"39.20"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"40.80","1":"40.80"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"38.87","1":"38.87"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"38.00","1":"38.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"38.99","1":"38.99"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"37.46","1":"37.46"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"36.48","1":"36.48"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"37.82","1":"37.82"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"37.13","1":"37.13"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"37.94","1":"37.94"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"39.83","1":"39.83"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"39.14","1":"39.14"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"39.65","1":"39.65"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"38.27","1":"38.27"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"37.69","1":"37.69"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"35.81","1":"35.81"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"34.02","1":"34.02"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"32.43","1":"32.43"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"32.22","1":"32.22"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"31.66","1":"31.66"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"31.26","1":"31.26"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.70","1":"29.70"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"28.94","1":"28.94"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"29.48","1":"29.48"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"29.01","1":"29.01"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"29.97","1":"29.97"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"31.45","1":"31.45"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"31.70","1":"31.70"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"31.93","1":"31.93"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"30.71","1":"30.71"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"29.94","1":"29.94"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"29.49","1":"29.49"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"29.12","1":"29.12"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"29.58","1":"29.58"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"30.70","1":"30.70"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"30.46","1":"30.46"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"31.84","1":"31.84"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"31.25","1":"31.25"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"31.20","1":"31.20"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"30.14","1":"30.14"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"29.29","1":"29.29"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"29.20","1":"29.20"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"30.06","1":"30.06"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"31.56","1":"31.56"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"33.13","1":"33.13"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"32.50","1":"32.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"33.30","1":"33.30"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"31.66","1":"31.66"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"31.01","1":"31.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"30.75","1":"30.75"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"30.75","1":"30.75"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"31.00","1":"31.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"30.67","1":"30.67"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"31.56","1":"31.56"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"30.03","1":"30.03"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"29.96","1":"29.96"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"31.45","1":"31.45"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"33.02","1":"33.02"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"34.67","1":"34.67"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"36.40","1":"36.40"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"38.10","1":"38.10"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"37.90","1":"37.90"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"36.01","1":"36.01"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.72","1":"34.72"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"33.07","1":"33.07"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"33.70","1":"33.70"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"32.11","1":"32.11"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"32.68","1":"32.68"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"32.00","1":"32.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"31.83","1":"31.83"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"33.00","1":"33.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"32.58","1":"32.58"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"31.75","1":"31.75"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"32.72","1":"32.72"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"31.36","1":"31.36"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"30.00","1":"30.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"30.90","1":"30.90"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"31.00","1":"31.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"30.00","1":"30.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"30.78","1":"30.78"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"29.26","1":"29.26"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"29.26","1":"29.26"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"29.01","1":"29.01"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"28.30","1":"28.30"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"26.89","1":"26.89"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"25.55","1":"25.55"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"24.28","1":"24.28"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"23.07","1":"23.07"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"22.11","1":"22.11"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"23.12","1":"23.12"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"21.63","1":"21.63"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"22.56","1":"22.56"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"23.40","1":"23.40"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"22.25","1":"22.25"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"22.38","1":"22.38"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"23.49","1":"23.49"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"24.66","1":"24.66"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"25.48","1":"25.48"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"26.73","1":"26.73"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"28.06","1":"28.06"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"27.92","1":"27.92"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"27.99","1":"27.99"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"26.60","1":"26.60"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"25.27","1":"25.27"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"25.08","1":"25.08"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"24.30","1":"24.30"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"23.21","1":"23.21"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"22.40","1":"22.40"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"21.52","1":"21.52"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"20.45","1":"20.45"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"19.86","1":"19.86"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"20.58","1":"20.58"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.21","1":"20.21"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"20.03","1":"20.03"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"19.00","1":"19.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"19.19","1":"19.19"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"18.95","1":"18.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"19.00","1":"19.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"18.31","1":"18.31"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"18.00","1":"18.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"19.00","1":"19.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"19.20","1":"19.20"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"19.70","1":"19.70"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"18.89","1":"18.89"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"19.89","1":"19.89"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"20.53","1":"20.53"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"21.55","1":"21.55"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"22.62","1":"22.62"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"23.75","1":"23.75"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"24.93","1":"24.93"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"26.17","1":"26.17"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"25.73","1":"25.73"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"25.77","1":"25.77"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"27.25","1":"27.25"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"28.61","1":"28.61"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"30.04","1":"30.04"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"31.45","1":"31.45"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"31.44","1":"31.44"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"30.11","1":"30.11"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"28.61","1":"28.61"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"29.92","1":"29.92"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"31.41","1":"31.41"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"32.98","1":"32.98"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"31.98","1":"31.98"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"30.40","1":"30.40"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"29.80","1":"29.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"30.63","1":"30.63"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"29.82","1":"29.82"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"29.89","1":"29.89"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"29.53","1":"29.53"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"29.08","1":"29.08"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"28.10","1":"28.10"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.10","1":"28.10"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"29.00","1":"29.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"26.60","1":"26.60"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"25.50","1":"25.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"25.06","1":"25.06"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"24.75","1":"24.75"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"24.53","1":"24.53"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.40","1":"24.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"24.01","1":"24.01"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"24.10","1":"24.10"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"22.90","1":"22.90"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"23.18","1":"23.18"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"24.33","1":"24.33"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"25.54","1":"25.54"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"26.81","1":"26.81"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"28.15","1":"28.15"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"28.52","1":"28.52"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"27.39","1":"27.39"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"27.50","1":"27.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"26.94","1":"26.94"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"26.66","1":"26.66"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"26.08","1":"26.08"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"26.55","1":"26.55"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"26.55","1":"26.55"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"26.51","1":"26.51"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"26.51","1":"26.51"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"26.55","1":"26.55"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"26.90","1":"26.90"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"27.25","1":"27.25"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"26.90","1":"26.90"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"27.26","1":"27.26"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"26.88","1":"26.88"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"27.04","1":"27.04"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"26.40","1":"26.40"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"26.50","1":"26.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"27.20","1":"27.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"26.50","1":"26.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"26.40","1":"26.40"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"25.09","1":"25.09"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"25.07","1":"25.07"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"26.01","1":"26.01"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"26.00","1":"26.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"25.30","1":"25.30"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"25.70","1":"25.70"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"25.02","1":"25.02"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"24.96","1":"24.96"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"24.96","1":"24.96"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"25.39","1":"25.39"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"25.50","1":"25.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.89","1":"24.89"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"25.00","1":"25.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"25.00","1":"25.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"24.35","1":"24.35"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"24.64","1":"24.64"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"24.73","1":"24.73"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"24.50","1":"24.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"24.65","1":"24.65"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"24.45","1":"24.45"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"24.98","1":"24.98"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"24.85","1":"24.85"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"24.93","1":"24.93"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"23.80","1":"23.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"24.77","1":"24.77"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"25.43","1":"25.43"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"25.29","1":"25.29"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"25.86","1":"25.86"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"26.84","1":"26.84"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.14","1":"28.14"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"27.72","1":"27.72"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"26.75","1":"26.75"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"27.22","1":"27.22"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"26.66","1":"26.66"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"27.43","1":"27.43"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"27.70","1":"27.70"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"27.74","1":"27.74"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"27.88","1":"27.88"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"27.84","1":"27.84"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"26.45","1":"26.45"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"25.88","1":"25.88"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"25.73","1":"25.73"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"26.93","1":"26.93"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"26.57","1":"26.57"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"26.80","1":"26.80"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"25.46","1":"25.46"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"24.30","1":"24.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"23.09","1":"23.09"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"23.16","1":"23.16"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"23.48","1":"23.48"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"22.31","1":"22.31"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"21.93","1":"21.93"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"22.39","1":"22.39"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"24.05","1":"24.05"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"24.80","1":"24.80"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"23.56","1":"23.56"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"22.75","1":"22.75"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"23.00","1":"23.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"23.17","1":"23.17"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"23.00","1":"23.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"22.76","1":"22.76"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"21.75","1":"21.75"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"22.50","1":"22.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"23.00","1":"23.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"21.11","1":"21.11"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"20.10","1":"20.10"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"20.30","1":"20.30"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"21.00","1":"21.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"20.11","1":"20.11"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"21.11","1":"21.11"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"22.16","1":"22.16"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"23.25","1":"23.25"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"24.41","1":"24.41"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"23.69","1":"23.69"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"23.75","1":"23.75"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"22.91","1":"22.91"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"22.00","1":"22.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"20.90","1":"20.90"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"20.13","1":"20.13"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"20.40","1":"20.40"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"21.42","1":"21.42"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"20.35","1":"20.35"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"20.35","1":"20.35"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"20.00","1":"20.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"20.00","1":"20.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"20.50","1":"20.50"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"20.50","1":"20.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"19.50","1":"19.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"19.75","1":"19.75"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"18.80","1":"18.80"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"19.78","1":"19.78"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"20.69","1":"20.69"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"21.22","1":"21.22"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"22.00","1":"22.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"21.00","1":"21.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"20.80","1":"20.80"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"20.00","1":"20.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"19.98","1":"19.98"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"19.46","1":"19.46"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"19.97","1":"19.97"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"20.00","1":"20.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"20.50","1":"20.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"20.50","1":"20.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"20.00","1":"20.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"21.00","1":"21.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"22.05","1":"22.05"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"23.15","1":"23.15"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"23.00","1":"23.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"22.38","1":"22.38"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"23.00","1":"23.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"23.32","1":"23.32"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"22.60","1":"22.60"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"22.10","1":"22.10"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"21.33","1":"21.33"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"22.21","1":"22.21"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"23.20","1":"23.20"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"22.04","1":"22.04"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"21.10","1":"21.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"20.10","1":"20.10"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"20.01","1":"20.01"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"21.86","1":"21.86"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"22.86","1":"22.86"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"22.90","1":"22.90"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"22.69","1":"22.69"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"20.98","1":"20.98"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"21.95","1":"21.95"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"20.93","1":"20.93"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"21.97","1":"21.97"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"22.73","1":"22.73"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"22.45","1":"22.45"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"21.35","1":"21.35"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"23.10","1":"23.10"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"22.31","1":"22.31"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"19.70","1":"19.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"20.70","1":"20.70"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"21.73","1":"21.73"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"22.40","1":"22.40"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"22.45","1":"22.45"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"21.36","1":"21.36"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"21.53","1":"21.53"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"20.60","1":"20.60"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"21.63","1":"21.63"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"21.00","1":"21.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"22.05","1":"22.05"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"21.20","1":"21.20"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"20.18","1":"20.18"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"20.74","1":"20.74"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"20.70","1":"20.70"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"20.10","1":"20.10"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"20.70","1":"20.70"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"20.70","1":"20.70"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"19.75","1":"19.75"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"19.75","1":"19.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"19.00","1":"19.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"20.44","1":"20.44"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"20.44","1":"20.44"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"20.44","1":"20.44"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"20.44","1":"20.44"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"20.50","1":"20.50"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.00","1":"21.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"19.95","1":"19.95"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"19.50","1":"19.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"19.00","1":"19.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"18.00","1":"18.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"17.00","1":"17.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"16.38","1":"16.38"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"16.99","1":"16.99"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"17.00","1":"17.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"18.00","1":"18.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"19.00","1":"19.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"21.71","1":"21.71"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"20.90","1":"20.90"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"19.16","1":"19.16"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"18.25","1":"18.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"17.30","1":"17.30"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"18.30","1":"18.30"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"17.30","1":"17.30"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"16.55","1":"16.55"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"15.60","1":"15.60"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"14.60","1":"14.60"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"13.60","1":"13.60"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"14.60","1":"14.60"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"13.77","1":"13.77"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"12.78","1":"12.78"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"12.66","1":"12.66"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"11.81","1":"11.81"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"12.00","1":"12.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"11.78","1":"11.78"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"12.00","1":"12.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"12.00","1":"12.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"12.00","1":"12.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"12.24","1":"12.24"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"11.99","1":"11.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"11.10","1":"11.10"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"11.79","1":"11.79"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"11.97","1":"11.97"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"11.99","1":"11.99"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"11.93","1":"11.93"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"11.99","1":"11.99"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"12.48","1":"12.48"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"11.05","1":"11.05"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"10.50","1":"10.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"10.84","1":"10.84"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"11.10","1":"11.10"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"10.10","1":"10.10"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"11.17","1":"11.17"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"10.85","1":"10.85"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"10.61","1":"10.61"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"10.60","1":"10.60"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"10.75","1":"10.75"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"11.25","1":"11.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"12.25","1":"12.25"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"12.25","1":"12.25"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"12.20","1":"12.20"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.00","1":"12.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"12.45","1":"12.45"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"12.60","1":"12.60"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"13.60","1":"13.60"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"14.60","1":"14.60"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"15.49","1":"15.49"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"15.50","1":"15.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"16.50","1":"16.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"17.26","1":"17.26"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"17.75","1":"17.75"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"17.75","1":"17.75"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.88","1":"17.88"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"16.88","1":"16.88"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"16.00","1":"16.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.01","1":"15.01"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"16.01","1":"16.01"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"17.01","1":"17.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"18.01","1":"18.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"18.80","1":"18.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.82","1":"17.82"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"17.03","1":"17.03"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"17.39","1":"17.39"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"16.40","1":"16.40"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.80","1":"15.80"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"14.82","1":"14.82"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"13.82","1":"13.82"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"13.00","1":"13.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"13.00","1":"13.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"13.00","1":"13.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"12.51","1":"12.51"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"13.50","1":"13.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"13.01","1":"13.01"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"14.00","1":"14.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"15.00","1":"15.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.89","1":"15.89"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"14.91","1":"14.91"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"15.74","1":"15.74"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"15.03","1":"15.03"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"14.78","1":"14.78"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"14.50","1":"14.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.87","1":"14.87"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.87","1":"15.87"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.25","1":"16.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.00","1":"16.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.01","1":"15.01"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.99","1":"14.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.44","1":"15.44"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.00","1":"16.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"15.90","1":"15.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"14.90","1":"14.90"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"15.45","1":"15.45"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.89","1":"15.89"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.76","1":"15.76"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.04","1":"17.04"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"17.15","1":"17.15"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"17.34","1":"17.34"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"17.20","1":"17.20"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"17.97","1":"17.97"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.75","1":"17.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"15.02","1":"15.02"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"15.80","1":"15.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"16.00","1":"16.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"15.25","1":"15.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"14.26","1":"14.26"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.94","1":"14.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"15.49","1":"15.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"15.49","1":"15.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"15.00","1":"15.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"14.33","1":"14.33"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.33","1":"15.33"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"14.75","1":"14.75"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"14.50","1":"14.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.48","1":"15.48"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.45","1":"15.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"15.89","1":"15.89"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"16.40","1":"16.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.49","1":"17.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.40","1":"16.40"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.25","1":"17.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.90","1":"16.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"16.64","1":"16.64"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.40","1":"15.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.25","1":"14.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.21","1":"13.21"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"12.32","1":"12.32"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.32","1":"13.32"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.14","1":"13.14"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.74","1":"14.74"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"15.84","1":"15.84"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"14.66","1":"14.66"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.65","1":"13.65"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.67","1":"14.67"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.51","1":"14.51"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.59","1":"15.59"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"15.50","1":"15.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.36","1":"15.36"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.50","1":"18.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.12","1":"17.12"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"15.86","1":"15.86"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.72","1":"15.72"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.65","1":"14.65"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"15.47","1":"15.47"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.39","1":"14.39"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"15.49","1":"15.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.95","1":"15.95"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.02","1":"14.02"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"14.49","1":"14.49"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.41","1":"13.41"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"14.27","1":"14.27"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"14.15","1":"14.15"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"14.40","1":"14.40"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.48","1":"15.48"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.64","1":"16.64"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"17.88","1":"17.88"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.76","1":"18.76"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"19.32","1":"19.32"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.54","1":"18.54"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.29","1":"18.29"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"18.26","1":"18.26"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"18.05","1":"18.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"17.17","1":"17.17"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.95","1":"15.95"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"16.40","1":"16.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"15.71","1":"15.71"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.33","1":"15.33"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"15.80","1":"15.80"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"15.45","1":"15.45"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"15.16","1":"15.16"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"14.91","1":"14.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"15.79","1":"15.79"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"14.62","1":"14.62"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"14.45","1":"14.45"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"14.90","1":"14.90"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"14.83","1":"14.83"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"14.51","1":"14.51"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"14.23","1":"14.23"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"14.15","1":"14.15"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.91","1":"13.91"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"14.81","1":"14.81"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"14.93","1":"14.93"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.93","1":"14.93"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.75","1":"14.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.71","1":"14.71"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.55","1":"15.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"15.61","1":"15.61"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"15.12","1":"15.12"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"14.57","1":"14.57"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"14.25","1":"14.25"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"14.49","1":"14.49"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"14.06","1":"14.06"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"14.25","1":"14.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"14.41","1":"14.41"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"14.23","1":"14.23"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"14.01","1":"14.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"14.39","1":"14.39"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.94","1":"13.94"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"14.98","1":"14.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"15.83","1":"15.83"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.90","1":"15.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"15.70","1":"15.70"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.68","1":"14.68"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.02","1":"15.02"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"14.56","1":"14.56"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.01","1":"15.01"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"15.50","1":"15.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"15.04","1":"15.04"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.04","1":"14.04"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"14.30","1":"14.30"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.51","1":"14.51"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"14.78","1":"14.78"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"14.31","1":"14.31"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"14.41","1":"14.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"14.38","1":"14.38"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"14.31","1":"14.31"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"14.25","1":"14.25"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"14.21","1":"14.21"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"14.01","1":"14.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"13.52","1":"13.52"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.52","1":"13.52"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"13.61","1":"13.61"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"13.43","1":"13.43"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"13.23","1":"13.23"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.65","1":"13.65"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.19","1":"13.19"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"13.25","1":"13.25"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.01","1":"13.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"13.03","1":"13.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"13.87","1":"13.87"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"13.84","1":"13.84"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.25","1":"14.25"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"13.80","1":"13.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.65","1":"14.65"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"14.82","1":"14.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"15.59","1":"15.59"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"14.94","1":"14.94"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.70","1":"14.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"15.10","1":"15.10"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.90","1":"14.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"15.30","1":"15.30"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"16.44","1":"16.44"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"16.78","1":"16.78"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"16.43","1":"16.43"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"16.35","1":"16.35"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"16.15","1":"16.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.45","1":"16.45"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.55","1":"17.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"18.86","1":"18.86"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"20.27","1":"20.27"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"21.11","1":"21.11"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.51","1":"21.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.26","1":"22.26"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"21.77","1":"21.77"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"24.12","1":"24.12"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.33","1":"24.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"24.09","1":"24.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"24.68","1":"24.68"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.13","1":"24.13"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"24.01","1":"24.01"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"26.87","1":"26.87"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"28.88","1":"28.88"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"31.01","1":"31.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.93","1":"31.93"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"30.51","1":"30.51"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"30.25","1":"30.25"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"30.20","1":"30.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.86","1":"28.86"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.44","1":"29.44"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"31.64","1":"31.64"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"34.01","1":"34.01"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"33.98","1":"33.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"31.73","1":"31.73"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"31.01","1":"31.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"31.45","1":"31.45"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"30.65","1":"30.65"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"30.92","1":"30.92"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"31.91","1":"31.91"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"32.50","1":"32.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.46","1":"33.46"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"30.98","1":"30.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"32.25","1":"32.25"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"32.35","1":"32.35"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"30.91","1":"30.91"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"29.32","1":"29.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"30.89","1":"30.89"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"26.74","1":"26.74"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"27.01","1":"27.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"28.80","1":"28.80"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.04","1":"27.04"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"26.01","1":"26.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"25.50","1":"25.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.43","1":"25.43"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.93","1":"24.93"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"26.25","1":"26.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"28.21","1":"28.21"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"30.32","1":"30.32"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"30.28","1":"30.28"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"30.00","1":"30.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"30.15","1":"30.15"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"30.00","1":"30.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"30.00","1":"30.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"29.04","1":"29.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.00","1":"28.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"27.26","1":"27.26"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"27.25","1":"27.25"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"29.25","1":"29.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"29.35","1":"29.35"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.82","1":"26.82"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"27.90","1":"27.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.83","1":"25.83"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"27.76","1":"27.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.52","1":"26.52"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"28.38","1":"28.38"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"27.25","1":"27.25"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"27.59","1":"27.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"27.18","1":"27.18"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"27.57","1":"27.57"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.82","1":"26.82"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"26.82","1":"26.82"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"27.45","1":"27.45"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.60","1":"25.60"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"26.81","1":"26.81"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.81","1":"26.81"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"27.90","1":"27.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"27.90","1":"27.90"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.53","1":"27.53"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"27.34","1":"27.34"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"28.34","1":"28.34"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"28.44","1":"28.44"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"28.39","1":"28.39"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"26.48","1":"26.48"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"26.09","1":"26.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"26.10","1":"26.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"26.46","1":"26.46"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.58","1":"26.58"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"27.68","1":"27.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"27.72","1":"27.72"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"29.63","1":"29.63"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"28.90","1":"28.90"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"28.48","1":"28.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"28.69","1":"28.69"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"28.10","1":"28.10"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"28.22","1":"28.22"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"27.86","1":"27.86"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"26.82","1":"26.82"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.28","1":"26.28"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.50","1":"26.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.67","1":"26.67"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"27.20","1":"27.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"27.40","1":"27.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"26.55","1":"26.55"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"26.35","1":"26.35"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.80","1":"24.80"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"26.24","1":"26.24"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"26.36","1":"26.36"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"25.50","1":"25.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"25.30","1":"25.30"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"24.85","1":"24.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"24.84","1":"24.84"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"25.40","1":"25.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"23.96","1":"23.96"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"24.11","1":"24.11"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"24.60","1":"24.60"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"24.70","1":"24.70"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"24.45","1":"24.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.67","1":"22.67"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"24.89","1":"24.89"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.02","1":"23.02"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.95","1":"22.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.22","1":"23.22"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"21.86","1":"21.86"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.55","1":"21.55"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.94","1":"19.94"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"20.88","1":"20.88"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"22.44","1":"22.44"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.12","1":"24.12"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"22.65","1":"22.65"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.55","1":"23.55"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.90","1":"22.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.28","1":"21.28"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.76","1":"19.76"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.90","1":"20.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"20.45","1":"20.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.66","1":"21.66"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.18","1":"23.18"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"20.25","1":"20.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"21.85","1":"21.85"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"20.22","1":"20.22"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"20.73","1":"20.73"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"20.78","1":"20.78"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"21.74","1":"21.74"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"20.16","1":"20.16"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"20.52","1":"20.52"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"18.62","1":"18.62"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"19.88","1":"19.88"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"20.40","1":"20.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"18.87","1":"18.87"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"17.90","1":"17.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"17.91","1":"17.91"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"18.11","1":"18.11"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"16.70","1":"16.70"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.85","1":"16.85"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"15.32","1":"15.32"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"15.85","1":"15.85"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"15.90","1":"15.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.20","1":"15.20"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"14.07","1":"14.07"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"13.99","1":"13.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"14.97","1":"14.97"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.50","1":"14.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"14.50","1":"14.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.01","1":"14.01"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"14.51","1":"14.51"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"15.25","1":"15.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.99","1":"13.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.97","1":"13.97"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.01","1":"15.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"13.95","1":"13.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"14.99","1":"14.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.45","1":"15.45"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"14.30","1":"14.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"13.99","1":"13.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"11.09","1":"11.09"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"12.09","1":"12.09"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"11.99","1":"11.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"12.24","1":"12.24"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"11.58","1":"11.58"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"11.90","1":"11.90"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"11.88","1":"11.88"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.00","1":"12.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"11.18","1":"11.18"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"11.73","1":"11.73"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"11.90","1":"11.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.69","1":"11.69"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"11.90","1":"11.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"12.35","1":"12.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"12.00","1":"12.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.94","1":"11.94"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.66","1":"11.66"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"11.95","1":"11.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"11.89","1":"11.89"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"11.89","1":"11.89"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"11.65","1":"11.65"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"11.90","1":"11.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.72","1":"10.72"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"12.00","1":"12.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"13.50","1":"13.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"12.05","1":"12.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"13.05","1":"13.05"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"12.96","1":"12.96"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"12.70","1":"12.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"12.76","1":"12.76"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"13.95","1":"13.95"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.49","1":"14.49"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.50","1":"13.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"13.26","1":"13.26"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.26","1":"14.26"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"15.30","1":"15.30"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"15.26","1":"15.26"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"14.85","1":"14.85"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.00","1":"15.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.99","1":"14.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"15.77","1":"15.77"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"15.50","1":"15.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"15.50","1":"15.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"15.25","1":"15.25"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"14.99","1":"14.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"14.05","1":"14.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"12.80","1":"12.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"13.75","1":"13.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.88","1":"13.88"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"13.35","1":"13.35"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.80","1":"12.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.80","1":"12.80"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.80","1":"11.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.48","1":"12.48"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"11.25","1":"11.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.75","1":"11.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.50","1":"11.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.50","1":"11.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.50","1":"10.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.01","1":"12.01"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.01","1":"11.01"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.75","1":"10.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.74","1":"11.74"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.95","1":"11.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"11.85","1":"11.85"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"12.68","1":"12.68"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.76","1":"11.76"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.43","1":"12.43"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"11.41","1":"11.41"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.25","1":"11.25"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.25","1":"12.25"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"12.52","1":"12.52"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"12.84","1":"12.84"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.99","1":"14.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.87","1":"13.87"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.27","1":"12.27"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.27","1":"13.27"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.35","1":"12.35"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.35","1":"12.35"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"12.49","1":"12.49"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"12.84","1":"12.84"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"11.84","1":"11.84"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"12.75","1":"12.75"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.75","1":"12.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.57","1":"13.57"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.59","1":"14.59"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.24","1":"15.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.17","1":"15.17"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.52","1":"16.52"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.30","1":"17.30"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.45","1":"17.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"18.25","1":"18.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.56","1":"16.56"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.25","1":"17.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.80","1":"16.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.61","1":"17.61"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"17.93","1":"17.93"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.75","1":"17.75"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.01","1":"18.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.05","1":"18.05"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.70","1":"16.70"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"15.45","1":"15.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.96","1":"14.96"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.90","1":"14.90"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.49","1":"14.49"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.10","1":"14.10"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.50","1":"13.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.50","1":"13.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.81","1":"13.81"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.25","1":"13.25"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.89","1":"13.89"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.28","1":"13.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"14.27","1":"14.27"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.07","1":"14.07"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.06","1":"14.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.71","1":"13.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.39","1":"13.39"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"13.78","1":"13.78"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.97","1":"13.97"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.02","1":"13.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.06","1":"12.06"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"13.21","1":"13.21"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.05","1":"12.05"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.98","1":"12.98"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.10","1":"13.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.11","1":"12.11"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"11.60","1":"11.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"11.05","1":"11.05"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.04","1":"12.04"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"11.60","1":"11.60"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.59","1":"12.59"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"13.13","1":"13.13"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"12.13","1":"12.13"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"13.13","1":"13.13"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.50","1":"13.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.10","1":"13.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"12.40","1":"12.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"13.40","1":"13.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.52","1":"13.52"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.90","1":"11.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.52","1":"11.52"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.14","1":"13.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"14.39","1":"14.39"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"15.76","1":"15.76"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.26","1":"17.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.99","1":"17.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.65","1":"19.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"18.97","1":"18.97"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.63","1":"17.63"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.63","1":"17.63"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.39","1":"19.39"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"20.23","1":"20.23"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"20.05","1":"20.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.53","1":"19.53"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.50","1":"19.50"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.50","1":"19.50"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.39","1":"19.39"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.70","1":"17.70"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.82","1":"18.82"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"18.50","1":"18.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.50","1":"18.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"20.19","1":"20.19"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"21.31","1":"21.31"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.69","1":"19.69"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.40","1":"19.40"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"19.50","1":"19.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.00","1":"20.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"19.55","1":"19.55"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.55","1":"19.55"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.70","1":"19.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.50","1":"18.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17.51","1":"17.51"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17.51","1":"17.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"19.26","1":"19.26"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.60","1":"19.60"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"19.80","1":"19.80"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.02","1":"18.02"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"19.50","1":"19.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"19.50","1":"19.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"19.04","1":"19.04"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.34","1":"17.34"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.34","1":"17.34"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.47","1":"19.47"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"19.47","1":"19.47"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19.47","1":"19.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"20.40","1":"20.40"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"19.78","1":"19.78"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"19.78","1":"19.78"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"21.75","1":"21.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"19.60","1":"19.60"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"17.80","1":"17.80"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.80","1":"17.80"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.95","1":"17.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"17.99","1":"17.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"17.96","1":"17.96"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.39","1":"16.39"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.94","1":"17.94"}]}