{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"9.20","1":"9.20"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"9.15","1":"9.15"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"9.00","1":"9.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"9.60","1":"9.60"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"9.05","1":"9.05"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"9.25","1":"9.25"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"9.50","1":"9.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"9.50","1":"9.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"9.65","1":"9.65"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"9.60","1":"9.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"9.55","1":"9.55"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"10.20","1":"10.20"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"9.50","1":"9.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"9.50","1":"9.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"9.40","1":"9.40"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"9.50","1":"9.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"9.65","1":"9.65"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"10.25","1":"10.25"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"10.00","1":"10.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"10.25","1":"10.25"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"9.75","1":"9.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"9.75","1":"9.75"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"9.65","1":"9.65"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"9.00","1":"9.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"9.00","1":"9.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"9.25","1":"9.25"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"8.60","1":"8.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"8.50","1":"8.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"8.10","1":"8.10"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"8.05","1":"8.05"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"8.65","1":"8.65"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"8.95","1":"8.95"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"8.70","1":"8.70"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"8.35","1":"8.35"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"8.70","1":"8.70"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"8.50","1":"8.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"8.50","1":"8.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"8.05","1":"8.05"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"8.10","1":"8.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"7.55","1":"7.55"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"7.50","1":"7.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"8.25","1":"8.25"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"8.25","1":"8.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"7.20","1":"7.20"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"6.70","1":"6.70"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"6.20","1":"6.20"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"7.25","1":"7.25"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"6.70","1":"6.70"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"6.50","1":"6.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"7.40","1":"7.40"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"7.00","1":"7.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"6.50","1":"6.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"7.50","1":"7.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"6.55","1":"6.55"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"6.95","1":"6.95"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"5.85","1":"5.85"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"5.85","1":"5.85"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"6.70","1":"6.70"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"5.85","1":"5.85"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"5.25","1":"5.25"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"5.25","1":"5.25"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"6.25","1":"6.25"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"5.95","1":"5.95"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"5.50","1":"5.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"5.05","1":"5.05"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"5.05","1":"5.05"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"5.60","1":"5.60"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"6.25","1":"6.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"5.75","1":"5.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"5.60","1":"5.60"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"5.00","1":"5.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"5.00","1":"5.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"4.50","1":"4.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"5.50","1":"5.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"5.35","1":"5.35"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"5.15","1":"5.15"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"5.00","1":"5.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"4.75","1":"4.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"5.45","1":"5.45"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"6.25","1":"6.25"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"5.70","1":"5.70"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"5.75","1":"5.75"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"6.20","1":"6.20"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"6.50","1":"6.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"6.40","1":"6.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"5.70","1":"5.70"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"5.30","1":"5.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"5.50","1":"5.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"4.90","1":"4.90"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"5.90","1":"5.90"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"6.10","1":"6.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"5.75","1":"5.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"6.50","1":"6.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"6.10","1":"6.10"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"6.50","1":"6.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"6.95","1":"6.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"7.90","1":"7.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"6.90","1":"6.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"7.20","1":"7.20"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"6.90","1":"6.90"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"6.40","1":"6.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"6.50","1":"6.50"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"6.15","1":"6.15"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"5.60","1":"5.60"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"6.40","1":"6.40"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"6.35","1":"6.35"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"6.05","1":"6.05"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"5.90","1":"5.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"5.55","1":"5.55"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"6.10","1":"6.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"6.15","1":"6.15"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"6.45","1":"6.45"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"6.10","1":"6.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"6.40","1":"6.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"6.15","1":"6.15"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"6.20","1":"6.20"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"6.05","1":"6.05"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"6.45","1":"6.45"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"6.20","1":"6.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"6.60","1":"6.60"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"6.20","1":"6.20"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"6.50","1":"6.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"6.55","1":"6.55"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"6.50","1":"6.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"6.10","1":"6.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"6.90","1":"6.90"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"7.25","1":"7.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"7.30","1":"7.30"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"7.00","1":"7.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"6.50","1":"6.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"6.40","1":"6.40"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"6.00","1":"6.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"6.00","1":"6.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"6.70","1":"6.70"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"7.50","1":"7.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"6.55","1":"6.55"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"6.50","1":"6.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"6.00","1":"6.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"5.65","1":"5.65"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"6.00","1":"6.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"6.15","1":"6.15"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"5.60","1":"5.60"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"5.40","1":"5.40"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"5.75","1":"5.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"5.80","1":"5.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"5.65","1":"5.65"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"5.50","1":"5.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"5.50","1":"5.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"6.50","1":"6.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"6.10","1":"6.10"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"6.45","1":"6.45"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"6.10","1":"6.10"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"6.10","1":"6.10"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"6.10","1":"6.10"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"6.00","1":"6.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"5.60","1":"5.60"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"5.50","1":"5.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"5.15","1":"5.15"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"5.05","1":"5.05"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"5.60","1":"5.60"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"5.95","1":"5.95"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"5.45","1":"5.45"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"5.85","1":"5.85"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"5.45","1":"5.45"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"6.95","1":"6.95"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"4.90","1":"4.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"5.05","1":"5.05"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"5.05","1":"5.05"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"4.85","1":"4.85"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"4.80","1":"4.80"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"4.75","1":"4.75"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"5.25","1":"5.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"5.40","1":"5.40"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"5.30","1":"5.30"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"5.25","1":"5.25"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"5.25","1":"5.25"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"4.60","1":"4.60"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"5.00","1":"5.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"4.95","1":"4.95"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"3.85","1":"3.85"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"3.50","1":"3.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"3.25","1":"3.25"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"3.10","1":"3.10"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"3.00","1":"3.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"2.75","1":"2.75"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"3.25","1":"3.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"3.00","1":"3.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"2.80","1":"2.80"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"2.15","1":"2.15"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"2.50","1":"2.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"2.95","1":"2.95"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"3.90","1":"3.90"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"4.30","1":"4.30"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"3.80","1":"3.80"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"3.50","1":"3.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"3.15","1":"3.15"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"4.15","1":"4.15"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"4.90","1":"4.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"4.00","1":"4.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"3.70","1":"3.70"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"3.70","1":"3.70"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"3.60","1":"3.60"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"3.60","1":"3.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"3.60","1":"3.60"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"3.60","1":"3.60"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"3.70","1":"3.70"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"2.75","1":"2.75"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"3.50","1":"3.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"3.30","1":"3.30"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"3.00","1":"3.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"2.90","1":"2.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"3.20","1":"3.20"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"2.95","1":"2.95"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"2.65","1":"2.65"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"2.70","1":"2.70"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"2.70","1":"2.70"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"3.40","1":"3.40"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"2.40","1":"2.40"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"2.50","1":"2.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"2.70","1":"2.70"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"2.45","1":"2.45"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"3.25","1":"3.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"3.00","1":"3.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"3.95","1":"3.95"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"3.85","1":"3.85"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"4.20","1":"4.20"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"4.00","1":"4.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"3.95","1":"3.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"3.05","1":"3.05"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"3.05","1":"3.05"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"3.00","1":"3.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"2.80","1":"2.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"3.25","1":"3.25"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"2.80","1":"2.80"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"3.15","1":"3.15"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"3.25","1":"3.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"3.25","1":"3.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"3.00","1":"3.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"3.00","1":"3.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"3.00","1":"3.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"3.20","1":"3.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"3.00","1":"3.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"3.10","1":"3.10"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"3.05","1":"3.05"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"3.00","1":"3.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"3.70","1":"3.70"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"3.30","1":"3.30"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"3.45","1":"3.45"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"3.30","1":"3.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"3.15","1":"3.15"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"2.90","1":"2.90"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"2.95","1":"2.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"3.20","1":"3.20"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"2.85","1":"2.85"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"2.95","1":"2.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"3.05","1":"3.05"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"3.15","1":"3.15"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"3.70","1":"3.70"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"3.20","1":"3.20"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"3.70","1":"3.70"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"3.30","1":"3.30"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"3.60","1":"3.60"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"3.40","1":"3.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"3.50","1":"3.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"3.95","1":"3.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"3.40","1":"3.40"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"3.80","1":"3.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"3.80","1":"3.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"4.10","1":"4.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"4.15","1":"4.15"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"3.75","1":"3.75"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"3.90","1":"3.90"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"3.50","1":"3.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"3.50","1":"3.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"3.25","1":"3.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"3.25","1":"3.25"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"3.00","1":"3.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"3.50","1":"3.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"4.40","1":"4.40"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"5.40","1":"5.40"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"5.70","1":"5.70"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"5.55","1":"5.55"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"5.20","1":"5.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"5.25","1":"5.25"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"5.15","1":"5.15"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"5.20","1":"5.20"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"5.05","1":"5.05"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"4.55","1":"4.55"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"4.80","1":"4.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"4.70","1":"4.70"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"4.60","1":"4.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"4.45","1":"4.45"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"4.40","1":"4.40"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"4.60","1":"4.60"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"4.35","1":"4.35"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"4.40","1":"4.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"5.25","1":"5.25"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"5.50","1":"5.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"4.55","1":"4.55"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"4.40","1":"4.40"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"4.60","1":"4.60"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"3.85","1":"3.85"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"4.10","1":"4.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"4.05","1":"4.05"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"4.95","1":"4.95"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"4.50","1":"4.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"4.20","1":"4.20"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"4.50","1":"4.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"4.30","1":"4.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"4.50","1":"4.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"4.30","1":"4.30"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"4.70","1":"4.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"4.90","1":"4.90"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"4.70","1":"4.70"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"4.55","1":"4.55"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"4.85","1":"4.85"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"5.50","1":"5.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"4.70","1":"4.70"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"5.00","1":"5.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"5.20","1":"5.20"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"4.05","1":"4.05"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"4.00","1":"4.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"4.70","1":"4.70"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"4.95","1":"4.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"4.65","1":"4.65"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"5.25","1":"5.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"4.50","1":"4.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"4.75","1":"4.75"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"4.05","1":"4.05"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"4.50","1":"4.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"4.75","1":"4.75"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"4.35","1":"4.35"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"4.20","1":"4.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"4.15","1":"4.15"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"5.10","1":"5.10"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"5.05","1":"5.05"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"5.10","1":"5.10"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"4.70","1":"4.70"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"4.70","1":"4.70"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"4.50","1":"4.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"4.40","1":"4.40"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"3.65","1":"3.65"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"4.60","1":"4.60"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"4.90","1":"4.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"4.25","1":"4.25"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"4.25","1":"4.25"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"4.49","1":"4.49"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"3.83","1":"3.83"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"3.99","1":"3.99"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"3.96","1":"3.96"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"4.75","1":"4.75"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"3.75","1":"3.75"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"4.10","1":"4.10"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"3.95","1":"3.95"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"3.00","1":"3.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"3.45","1":"3.45"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"3.70","1":"3.70"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"3.00","1":"3.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"3.00","1":"3.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"3.10","1":"3.10"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"3.75","1":"3.75"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"4.50","1":"4.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"4.50","1":"4.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"3.50","1":"3.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"2.78","1":"2.78"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"2.23","1":"2.23"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"2.59","1":"2.59"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"2.24","1":"2.24"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"2.00","1":"2.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"2.00","1":"2.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1.12","1":"1.12"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"1.30","1":"1.30"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"2.00","1":"2.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"2.00","1":"2.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"1.90","1":"1.90"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"2.67","1":"2.67"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.45","1":"2.45"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.15","1":"2.15"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"2.45","1":"2.45"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"2.15","1":"2.15"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"2.12","1":"2.12"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"2.00","1":"2.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"1.60","1":"1.60"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"1.90","1":"1.90"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"1.99","1":"1.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"1.35","1":"1.35"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"1.60","1":"1.60"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"1.35","1":"1.35"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"1.54","1":"1.54"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"1.55","1":"1.55"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"1.55","1":"1.55"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"1.55","1":"1.55"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1.55","1":"1.55"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"1.45","1":"1.45"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"1.70","1":"1.70"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"1.74","1":"1.74"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"1.65","1":"1.65"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"1.61","1":"1.61"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"0.91","1":"0.91"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"0.90","1":"0.90"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"1.10","1":"1.10"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"1.10","1":"1.10"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"0.92","1":"0.92"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"1.90","1":"1.90"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.50","1":"1.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"1.20","1":"1.20"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"0.90","1":"0.90"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"0.75","1":"0.75"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"1.30","1":"1.30"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"1.50","1":"1.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"1.80","1":"1.80"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"1.75","1":"1.75"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"1.25","1":"1.25"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"1.00","1":"1.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"1.20","1":"1.20"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"1.50","1":"1.50"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"1.25","1":"1.25"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"1.60","1":"1.60"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"1.20","1":"1.20"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"1.00","1":"1.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"5.52","1":"5.52"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"5.70","1":"5.70"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"5.36","1":"5.36"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"5.75","1":"5.75"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"5.15","1":"5.15"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"4.71","1":"4.71"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"5.25","1":"5.25"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"4.76","1":"4.76"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"4.90","1":"4.90"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"4.90","1":"4.90"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"5.00","1":"5.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"5.45","1":"5.45"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"5.50","1":"5.50"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"5.20","1":"5.20"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"4.80","1":"4.80"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"4.86","1":"4.86"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"5.20","1":"5.20"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"5.10","1":"5.10"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"4.95","1":"4.95"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"5.00","1":"5.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"6.00","1":"6.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"7.21","1":"7.21"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"6.95","1":"6.95"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"6.33","1":"6.33"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"6.34","1":"6.34"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"6.24","1":"6.24"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"6.25","1":"6.25"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"6.50","1":"6.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"6.31","1":"6.31"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"6.70","1":"6.70"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"6.98","1":"6.98"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"7.20","1":"7.20"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"6.80","1":"6.80"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"7.25","1":"7.25"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"7.35","1":"7.35"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"6.95","1":"6.95"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"7.95","1":"7.95"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"8.95","1":"8.95"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"9.25","1":"9.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"8.80","1":"8.80"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"8.25","1":"8.25"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"9.00","1":"9.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"8.96","1":"8.96"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"9.60","1":"9.60"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"9.45","1":"9.45"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"9.25","1":"9.25"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"8.25","1":"8.25"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"8.05","1":"8.05"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"9.05","1":"9.05"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"10.05","1":"10.05"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"11.05","1":"11.05"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"10.67","1":"10.67"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"9.67","1":"9.67"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"10.13","1":"10.13"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"9.92","1":"9.92"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"9.40","1":"9.40"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"9.41","1":"9.41"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"9.45","1":"9.45"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"9.15","1":"9.15"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"9.40","1":"9.40"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"9.10","1":"9.10"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"8.70","1":"8.70"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"9.45","1":"9.45"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"9.50","1":"9.50"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"9.99","1":"9.99"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"9.80","1":"9.80"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"9.15","1":"9.15"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"9.15","1":"9.15"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"9.85","1":"9.85"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"9.01","1":"9.01"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"9.00","1":"9.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"9.29","1":"9.29"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"8.75","1":"8.75"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"7.96","1":"7.96"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"8.74","1":"8.74"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"9.25","1":"9.25"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"9.99","1":"9.99"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"10.00","1":"10.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"8.96","1":"8.96"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"9.15","1":"9.15"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"9.95","1":"9.95"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"9.99","1":"9.99"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"9.90","1":"9.90"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"9.90","1":"9.90"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"9.90","1":"9.90"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"10.00","1":"10.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"9.00","1":"9.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"9.70","1":"9.70"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"8.70","1":"8.70"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"9.70","1":"9.70"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"10.70","1":"10.70"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"9.70","1":"9.70"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"9.50","1":"9.50"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"9.45","1":"9.45"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"9.00","1":"9.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"9.00","1":"9.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"8.91","1":"8.91"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"8.16","1":"8.16"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"8.75","1":"8.75"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"8.75","1":"8.75"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"8.25","1":"8.25"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"8.59","1":"8.59"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"8.59","1":"8.59"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"7.86","1":"7.86"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"8.00","1":"8.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"7.67","1":"7.67"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"7.60","1":"7.60"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"7.65","1":"7.65"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"8.20","1":"8.20"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"8.20","1":"8.20"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"8.00","1":"8.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"7.69","1":"7.69"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"7.99","1":"7.99"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"7.28","1":"7.28"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"7.00","1":"7.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"7.00","1":"7.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"6.45","1":"6.45"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"6.51","1":"6.51"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"6.88","1":"6.88"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"6.88","1":"6.88"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"7.00","1":"7.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"7.00","1":"7.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"7.20","1":"7.20"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"7.02","1":"7.02"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"7.00","1":"7.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"6.80","1":"6.80"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"6.30","1":"6.30"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"6.41","1":"6.41"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"6.20","1":"6.20"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"6.50","1":"6.50"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"6.80","1":"6.80"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"6.50","1":"6.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"6.99","1":"6.99"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"5.99","1":"5.99"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"6.05","1":"6.05"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"6.05","1":"6.05"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"6.15","1":"6.15"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"5.90","1":"5.90"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"5.98","1":"5.98"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"6.24","1":"6.24"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"6.58","1":"6.58"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"6.80","1":"6.80"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"6.79","1":"6.79"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"6.79","1":"6.79"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"6.10","1":"6.10"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"6.00","1":"6.00"},{"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":"8.00","1":"8.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"8.37","1":"8.37"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"7.81","1":"7.81"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"7.35","1":"7.35"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"6.70","1":"6.70"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"7.10","1":"7.10"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"6.50","1":"6.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"7.50","1":"7.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"7.90","1":"7.90"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"8.00","1":"8.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"7.60","1":"7.60"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"7.90","1":"7.90"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"7.90","1":"7.90"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"7.80","1":"7.80"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"7.60","1":"7.60"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"7.63","1":"7.63"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"7.93","1":"7.93"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"8.93","1":"8.93"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"9.93","1":"9.93"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"9.40","1":"9.40"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"9.10","1":"9.10"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"8.68","1":"8.68"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"9.00","1":"9.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"8.55","1":"8.55"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"8.30","1":"8.30"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"8.88","1":"8.88"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"9.41","1":"9.41"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"10.20","1":"10.20"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"9.20","1":"9.20"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"8.50","1":"8.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"7.51","1":"7.51"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"8.51","1":"8.51"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"7.76","1":"7.76"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"8.49","1":"8.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"8.40","1":"8.40"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"8.00","1":"8.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"8.10","1":"8.10"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"7.94","1":"7.94"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"8.24","1":"8.24"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"8.50","1":"8.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"8.50","1":"8.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"7.56","1":"7.56"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"7.01","1":"7.01"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"8.01","1":"8.01"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"9.01","1":"9.01"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"8.70","1":"8.70"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"9.70","1":"9.70"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"10.70","1":"10.70"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"11.70","1":"11.70"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"12.70","1":"12.70"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"13.30","1":"13.30"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"12.30","1":"12.30"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"11.30","1":"11.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"10.30","1":"10.30"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"9.30","1":"9.30"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"9.05","1":"9.05"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"8.99","1":"8.99"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"8.95","1":"8.95"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"8.51","1":"8.51"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"9.23","1":"9.23"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"9.60","1":"9.60"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"8.90","1":"8.90"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"9.30","1":"9.30"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"8.90","1":"8.90"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"8.61","1":"8.61"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"8.70","1":"8.70"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"7.99","1":"7.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"8.45","1":"8.45"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"8.75","1":"8.75"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"8.79","1":"8.79"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"8.82","1":"8.82"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"8.26","1":"8.26"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"7.94","1":"7.94"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"7.42","1":"7.42"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"7.60","1":"7.60"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"7.48","1":"7.48"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"7.20","1":"7.20"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"7.20","1":"7.20"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"7.50","1":"7.50"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"8.37","1":"8.37"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"8.05","1":"8.05"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"7.81","1":"7.81"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"7.75","1":"7.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7.36","1":"7.36"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"7.82","1":"7.82"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"7.58","1":"7.58"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"7.98","1":"7.98"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"7.85","1":"7.85"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"7.80","1":"7.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"7.80","1":"7.80"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"7.71","1":"7.71"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"7.80","1":"7.80"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"7.86","1":"7.86"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"7.45","1":"7.45"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"7.45","1":"7.45"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"7.40","1":"7.40"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"7.25","1":"7.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"7.31","1":"7.31"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"7.36","1":"7.36"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"7.65","1":"7.65"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"7.60","1":"7.60"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"7.97","1":"7.97"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"8.59","1":"8.59"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"8.15","1":"8.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"9.06","1":"9.06"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"8.58","1":"8.58"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"8.41","1":"8.41"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"8.25","1":"8.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"9.25","1":"9.25"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"8.80","1":"8.80"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"8.46","1":"8.46"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"8.50","1":"8.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"8.20","1":"8.20"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"8.45","1":"8.45"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"8.50","1":"8.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"8.65","1":"8.65"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"8.51","1":"8.51"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"8.56","1":"8.56"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"7.68","1":"7.68"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"8.00","1":"8.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"8.20","1":"8.20"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"8.50","1":"8.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"8.77","1":"8.77"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"8.25","1":"8.25"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"8.00","1":"8.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"8.75","1":"8.75"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"8.80","1":"8.80"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"8.50","1":"8.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"7.75","1":"7.75"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"7.64","1":"7.64"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"7.97","1":"7.97"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"7.97","1":"7.97"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"7.70","1":"7.70"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"7.61","1":"7.61"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"8.00","1":"8.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"8.00","1":"8.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"7.80","1":"7.80"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"7.60","1":"7.60"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"7.50","1":"7.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"7.27","1":"7.27"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"7.35","1":"7.35"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"7.20","1":"7.20"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"7.70","1":"7.70"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"7.97","1":"7.97"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"7.00","1":"7.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"7.00","1":"7.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"6.72","1":"6.72"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"7.20","1":"7.20"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"7.00","1":"7.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"6.81","1":"6.81"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"7.00","1":"7.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"6.80","1":"6.80"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"7.30","1":"7.30"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"6.31","1":"6.31"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"6.50","1":"6.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"6.50","1":"6.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"6.49","1":"6.49"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"6.49","1":"6.49"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"6.00","1":"6.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"6.05","1":"6.05"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"5.97","1":"5.97"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"6.10","1":"6.10"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"6.01","1":"6.01"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"6.01","1":"6.01"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"6.01","1":"6.01"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"6.45","1":"6.45"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"6.59","1":"6.59"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"6.30","1":"6.30"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"6.60","1":"6.60"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"6.50","1":"6.50"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"6.50","1":"6.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"6.50","1":"6.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"7.51","1":"7.51"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"7.31","1":"7.31"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"7.35","1":"7.35"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"7.43","1":"7.43"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"6.90","1":"6.90"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"7.57","1":"7.57"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"8.57","1":"8.57"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"9.57","1":"9.57"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"8.58","1":"8.58"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"8.38","1":"8.38"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"8.05","1":"8.05"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"7.40","1":"7.40"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"7.63","1":"7.63"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"7.30","1":"7.30"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"7.24","1":"7.24"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"8.24","1":"8.24"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"8.83","1":"8.83"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"8.17","1":"8.17"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"8.40","1":"8.40"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"8.07","1":"8.07"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"8.02","1":"8.02"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"7.87","1":"7.87"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"7.40","1":"7.40"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"8.23","1":"8.23"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"7.82","1":"7.82"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"7.35","1":"7.35"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"7.29","1":"7.29"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"7.54","1":"7.54"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"7.89","1":"7.89"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"8.18","1":"8.18"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"8.23","1":"8.23"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"8.50","1":"8.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"8.25","1":"8.25"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"7.60","1":"7.60"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"8.54","1":"8.54"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"8.52","1":"8.52"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"8.75","1":"8.75"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"8.37","1":"8.37"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"8.50","1":"8.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"8.45","1":"8.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"8.28","1":"8.28"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"8.25","1":"8.25"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"8.60","1":"8.60"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"8.30","1":"8.30"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"8.00","1":"8.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"8.15","1":"8.15"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"9.15","1":"9.15"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"10.13","1":"10.13"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"11.03","1":"11.03"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"10.60","1":"10.60"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"10.90","1":"10.90"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"11.32","1":"11.32"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"12.05","1":"12.05"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"11.84","1":"11.84"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"11.51","1":"11.51"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"11.80","1":"11.80"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"11.76","1":"11.76"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"11.50","1":"11.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"11.75","1":"11.75"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"11.75","1":"11.75"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"11.05","1":"11.05"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"10.10","1":"10.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"11.10","1":"11.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"12.10","1":"12.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"12.60","1":"12.60"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"12.30","1":"12.30"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"12.65","1":"12.65"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"12.40","1":"12.40"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"13.29","1":"13.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"13.51","1":"13.51"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"13.07","1":"13.07"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"13.25","1":"13.25"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"13.50","1":"13.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"13.98","1":"13.98"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"13.50","1":"13.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"12.10","1":"12.10"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"12.50","1":"12.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"12.01","1":"12.01"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"12.91","1":"12.91"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"13.67","1":"13.67"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"14.67","1":"14.67"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"14.02","1":"14.02"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"14.25","1":"14.25"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"14.25","1":"14.25"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"14.85","1":"14.85"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"14.00","1":"14.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"14.00","1":"14.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"14.98","1":"14.98"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"15.44","1":"15.44"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"16.40","1":"16.40"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"15.93","1":"15.93"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"16.84","1":"16.84"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"17.84","1":"17.84"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"18.84","1":"18.84"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"19.00","1":"19.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"15.00","1":"15.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"14.75","1":"14.75"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"14.50","1":"14.50"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"14.60","1":"14.60"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"13.50","1":"13.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"13.50","1":"13.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"13.75","1":"13.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"11.54","1":"11.54"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"10.54","1":"10.54"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"9.54","1":"9.54"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"9.25","1":"9.25"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"8.27","1":"8.27"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"8.30","1":"8.30"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"8.50","1":"8.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"10.93","1":"10.93"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"11.25","1":"11.25"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"11.50","1":"11.50"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"12.31","1":"12.31"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"12.25","1":"12.25"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"13.10","1":"13.10"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"12.10","1":"12.10"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"11.10","1":"11.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"10.87","1":"10.87"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"11.29","1":"11.29"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"11.16","1":"11.16"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"11.16","1":"11.16"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"10.57","1":"10.57"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"10.10","1":"10.10"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"10.10","1":"10.10"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"10.05","1":"10.05"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"9.70","1":"9.70"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"9.85","1":"9.85"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"10.85","1":"10.85"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"11.50","1":"11.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"12.00","1":"12.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"13.00","1":"13.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"13.00","1":"13.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"12.04","1":"12.04"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"11.40","1":"11.40"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"10.73","1":"10.73"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"11.46","1":"11.46"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"10.82","1":"10.82"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"10.90","1":"10.90"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"9.98","1":"9.98"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"9.50","1":"9.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"9.00","1":"9.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"10.23","1":"10.23"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"9.92","1":"9.92"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"9.98","1":"9.98"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"9.56","1":"9.56"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"9.40","1":"9.40"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"8.70","1":"8.70"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"8.37","1":"8.37"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"8.09","1":"8.09"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"7.90","1":"7.90"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"8.50","1":"8.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"8.53","1":"8.53"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"9.53","1":"9.53"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"10.53","1":"10.53"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"10.99","1":"10.99"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"11.16","1":"11.16"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"12.16","1":"12.16"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"13.16","1":"13.16"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"14.16","1":"14.16"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"15.16","1":"15.16"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"16.16","1":"16.16"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"16.98","1":"16.98"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"16.34","1":"16.34"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"15.34","1":"15.34"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"16.34","1":"16.34"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"17.34","1":"17.34"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"18.34","1":"18.34"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"19.34","1":"19.34"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.34","1":"20.34"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"21.35","1":"21.35"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"22.41","1":"22.41"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"23.53","1":"23.53"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"24.70","1":"24.70"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"25.93","1":"25.93"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"27.22","1":"27.22"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"25.86","1":"25.86"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"24.57","1":"24.57"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"23.35","1":"23.35"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"22.19","1":"22.19"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"21.09","1":"21.09"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"20.04","1":"20.04"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"19.04","1":"19.04"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"17.25","1":"17.25"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"16.25","1":"16.25"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"15.41","1":"15.41"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"16.41","1":"16.41"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"17.41","1":"17.41"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"18.41","1":"18.41"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"19.41","1":"19.41"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"19.97","1":"19.97"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"18.97","1":"18.97"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"18.07","1":"18.07"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"17.07","1":"17.07"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"16.53","1":"16.53"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"17.53","1":"17.53"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"18.10","1":"18.10"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"17.10","1":"17.10"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"16.16","1":"16.16"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"15.75","1":"15.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"15.88","1":"15.88"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"16.20","1":"16.20"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"15.69","1":"15.69"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"16.69","1":"16.69"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"16.52","1":"16.52"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"15.80","1":"15.80"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"16.49","1":"16.49"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"16.15","1":"16.15"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"15.02","1":"15.02"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"14.02","1":"14.02"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"14.35","1":"14.35"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"13.75","1":"13.75"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"13.08","1":"13.08"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"13.80","1":"13.80"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"13.50","1":"13.50"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"14.34","1":"14.34"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"15.17","1":"15.17"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"16.17","1":"16.17"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"16.16","1":"16.16"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"15.22","1":"15.22"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"14.50","1":"14.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"14.40","1":"14.40"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"14.90","1":"14.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"14.30","1":"14.30"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"15.30","1":"15.30"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"14.37","1":"14.37"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"13.38","1":"13.38"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.39","1":"12.39"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"11.55","1":"11.55"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"9.52","1":"9.52"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"10.52","1":"10.52"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"10.77","1":"10.77"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"11.77","1":"11.77"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"12.77","1":"12.77"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"13.77","1":"13.77"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"14.77","1":"14.77"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.65","1":"15.65"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"14.65","1":"14.65"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"14.05","1":"14.05"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"13.72","1":"13.72"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"14.72","1":"14.72"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"15.09","1":"15.09"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"16.00","1":"16.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"15.04","1":"15.04"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"14.20","1":"14.20"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"14.97","1":"14.97"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"15.40","1":"15.40"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"15.02","1":"15.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"15.96","1":"15.96"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"16.16","1":"16.16"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"17.16","1":"17.16"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"16.16","1":"16.16"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"15.74","1":"15.74"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"15.88","1":"15.88"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"15.23","1":"15.23"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"14.83","1":"14.83"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"14.89","1":"14.89"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"15.02","1":"15.02"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"15.19","1":"15.19"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"15.30","1":"15.30"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"14.58","1":"14.58"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"14.90","1":"14.90"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"15.30","1":"15.30"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"14.39","1":"14.39"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"14.70","1":"14.70"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"13.50","1":"13.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"14.31","1":"14.31"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"15.27","1":"15.27"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"15.70","1":"15.70"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"15.07","1":"15.07"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"14.24","1":"14.24"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"14.24","1":"14.24"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"15.24","1":"15.24"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"15.24","1":"15.24"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"15.73","1":"15.73"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"15.84","1":"15.84"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"15.92","1":"15.92"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"15.65","1":"15.65"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"14.98","1":"14.98"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"16.71","1":"16.71"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"15.78","1":"15.78"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"16.78","1":"16.78"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"16.69","1":"16.69"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"16.13","1":"16.13"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"17.13","1":"17.13"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"18.13","1":"18.13"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"17.59","1":"17.59"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"16.79","1":"16.79"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"16.25","1":"16.25"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"16.14","1":"16.14"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"16.90","1":"16.90"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"17.49","1":"17.49"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"16.50","1":"16.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"15.79","1":"15.79"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"16.79","1":"16.79"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"17.79","1":"17.79"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"18.50","1":"18.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"17.50","1":"17.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"16.50","1":"16.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"16.68","1":"16.68"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"16.60","1":"16.60"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"16.50","1":"16.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"16.74","1":"16.74"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"16.98","1":"16.98"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"17.28","1":"17.28"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"17.38","1":"17.38"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"17.85","1":"17.85"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"18.02","1":"18.02"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"18.45","1":"18.45"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"17.46","1":"17.46"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"18.25","1":"18.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"18.15","1":"18.15"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"18.01","1":"18.01"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"17.60","1":"17.60"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"17.70","1":"17.70"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"17.63","1":"17.63"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"17.62","1":"17.62"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"17.00","1":"17.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"16.20","1":"16.20"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"15.78","1":"15.78"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"15.67","1":"15.67"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"15.67","1":"15.67"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"15.58","1":"15.58"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"16.43","1":"16.43"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"15.75","1":"15.75"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"16.29","1":"16.29"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"16.30","1":"16.30"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"15.94","1":"15.94"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"15.80","1":"15.80"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"15.74","1":"15.74"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"14.74","1":"14.74"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"14.70","1":"14.70"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"13.90","1":"13.90"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"14.06","1":"14.06"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"14.54","1":"14.54"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"15.14","1":"15.14"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"15.36","1":"15.36"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"15.48","1":"15.48"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"15.35","1":"15.35"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"15.35","1":"15.35"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"15.40","1":"15.40"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"14.75","1":"14.75"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.75","1":"15.75"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"16.65","1":"16.65"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"15.65","1":"15.65"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"15.75","1":"15.75"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"15.36","1":"15.36"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"14.70","1":"14.70"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"15.44","1":"15.44"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"16.19","1":"16.19"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"16.75","1":"16.75"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"16.70","1":"16.70"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"16.95","1":"16.95"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"15.95","1":"15.95"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"16.49","1":"16.49"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"16.98","1":"16.98"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"15.94","1":"15.94"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"15.59","1":"15.59"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"15.25","1":"15.25"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.29","1":"15.29"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"14.29","1":"14.29"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.30","1":"13.30"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"13.58","1":"13.58"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"13.39","1":"13.39"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"13.94","1":"13.94"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"14.89","1":"14.89"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"14.69","1":"14.69"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"13.69","1":"13.69"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"12.69","1":"12.69"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"12.03","1":"12.03"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"11.41","1":"11.41"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"12.30","1":"12.30"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"11.34","1":"11.34"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"11.52","1":"11.52"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"12.50","1":"12.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"13.50","1":"13.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"12.96","1":"12.96"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"13.70","1":"13.70"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"13.99","1":"13.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"13.56","1":"13.56"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"13.99","1":"13.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"13.99","1":"13.99"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"13.68","1":"13.68"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"13.10","1":"13.10"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"14.00","1":"14.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"13.26","1":"13.26"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"14.26","1":"14.26"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"15.26","1":"15.26"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"15.99","1":"15.99"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"16.07","1":"16.07"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"16.32","1":"16.32"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.25","1":"17.25"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"17.75","1":"17.75"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"16.79","1":"16.79"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"15.79","1":"15.79"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"16.10","1":"16.10"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.25","1":"16.25"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.24","1":"17.24"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.11","1":"17.11"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"16.36","1":"16.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"16.74","1":"16.74"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"17.67","1":"17.67"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.76","1":"16.76"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.76","1":"16.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"16.06","1":"16.06"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.22","1":"16.22"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.66","1":"15.66"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"16.18","1":"16.18"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"16.68","1":"16.68"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"16.03","1":"16.03"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"16.12","1":"16.12"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"16.69","1":"16.69"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"17.68","1":"17.68"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"17.11","1":"17.11"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"16.83","1":"16.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"16.99","1":"16.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"18.07","1":"18.07"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.99","1":"18.99"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.76","1":"17.76"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.61","1":"16.61"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.54","1":"15.54"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"15.51","1":"15.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"15.80","1":"15.80"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.90","1":"16.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.07","1":"18.07"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.30","1":"16.30"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"15.08","1":"15.08"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.95","1":"13.95"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"14.89","1":"14.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.86","1":"13.86"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"14.70","1":"14.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"15.69","1":"15.69"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.86","1":"16.86"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.88","1":"15.88"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"17.39","1":"17.39"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"17.65","1":"17.65"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"18.97","1":"18.97"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.98","1":"20.98"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.56","1":"21.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"21.95","1":"21.95"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"21.85","1":"21.85"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.22","1":"20.22"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.87","1":"20.87"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"20.97","1":"20.97"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.10","1":"19.10"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"18.10","1":"18.10"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.10","1":"18.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"17.02","1":"17.02"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"18.29","1":"18.29"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"19.66","1":"19.66"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"18.70","1":"18.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"18.70","1":"18.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"19.35","1":"19.35"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"20.75","1":"20.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"19.21","1":"19.21"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"17.95","1":"17.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"18.29","1":"18.29"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"18.75","1":"18.75"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"19.40","1":"19.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.25","1":"19.25"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"18.20","1":"18.20"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"18.75","1":"18.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.39","1":"20.39"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"19.10","1":"19.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.40","1":"18.40"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"18.75","1":"18.75"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.50","1":"18.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"17.90","1":"17.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"18.52","1":"18.52"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"18.11","1":"18.11"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"18.16","1":"18.16"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.79","1":"18.79"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.70","1":"21.70"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.49","1":"22.49"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.55","1":"22.55"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.02","1":"22.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.52","1":"21.52"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"22.80","1":"22.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"22.80","1":"22.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.89","1":"22.89"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.30","1":"21.30"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.77","1":"20.77"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"20.80","1":"20.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"20.01","1":"20.01"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"22.03","1":"22.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.85","1":"22.85"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"24.56","1":"24.56"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"28.38","1":"28.38"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"30.50","1":"30.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"32.78","1":"32.78"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"35.23","1":"35.23"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"36.17","1":"36.17"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"36.05","1":"36.05"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"33.40","1":"33.40"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"35.47","1":"35.47"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"38.13","1":"38.13"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"40.98","1":"40.98"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"41.99","1":"41.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"38.85","1":"38.85"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"39.00","1":"39.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"40.99","1":"40.99"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"39.90","1":"39.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"37.60","1":"37.60"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"40.41","1":"40.41"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"39.67","1":"39.67"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"39.86","1":"39.86"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"39.50","1":"39.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.75","1":"39.75"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"39.10","1":"39.10"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"39.93","1":"39.93"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"39.33","1":"39.33"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"39.01","1":"39.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"38.15","1":"38.15"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"39.85","1":"39.85"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"39.85","1":"39.85"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"36.42","1":"36.42"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"33.69","1":"33.69"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"30.62","1":"30.62"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"31.99","1":"31.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"31.13","1":"31.13"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"31.90","1":"31.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"32.41","1":"32.41"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"33.50","1":"33.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"36.99","1":"36.99"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.10","1":"39.10"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"37.50","1":"37.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.50","1":"38.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"38.50","1":"38.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"36.10","1":"36.10"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"36.99","1":"36.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"36.72","1":"36.72"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"37.49","1":"37.49"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.99","1":"36.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"35.47","1":"35.47"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.24","1":"33.24"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"32.77","1":"32.77"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"32.53","1":"32.53"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"32.99","1":"32.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.99","1":"34.99"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"33.75","1":"33.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"33.06","1":"33.06"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"35.53","1":"35.53"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.19","1":"38.19"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"41.05","1":"41.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"43.89","1":"43.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"43.45","1":"43.45"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"40.38","1":"40.38"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.57","1":"37.57"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"35.11","1":"35.11"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"35.95","1":"35.95"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"35.50","1":"35.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"33.25","1":"33.25"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"33.34","1":"33.34"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"34.70","1":"34.70"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"33.00","1":"33.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"33.00","1":"33.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"33.60","1":"33.60"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.72","1":"32.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"32.98","1":"32.98"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"30.26","1":"30.26"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"30.60","1":"30.60"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"29.41","1":"29.41"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.21","1":"27.21"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"25.48","1":"25.48"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"24.50","1":"24.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.70","1":"22.70"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.99","1":"22.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.89","1":"23.89"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"24.88","1":"24.88"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"23.55","1":"23.55"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"25.30","1":"25.30"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.77","1":"24.77"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"24.50","1":"24.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"24.57","1":"24.57"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.11","1":"23.11"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.75","1":"22.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.65","1":"23.65"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"24.99","1":"24.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.32","1":"23.32"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"24.70","1":"24.70"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"24.25","1":"24.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"22.44","1":"22.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"19.45","1":"19.45"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"19.60","1":"19.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.60","1":"19.60"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.07","1":"21.07"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.65","1":"22.65"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"24.34","1":"24.34"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"25.50","1":"25.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"25.40","1":"25.40"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"25.50","1":"25.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"25.00","1":"25.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"26.70","1":"26.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"26.75","1":"26.75"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25.90","1":"25.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"23.02","1":"23.02"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"24.50","1":"24.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.94","1":"25.94"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"25.80","1":"25.80"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"27.70","1":"27.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"25.90","1":"25.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.98","1":"28.98"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"29.50","1":"29.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"32.03","1":"32.03"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"33.80","1":"33.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"33.05","1":"33.05"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"33.60","1":"33.60"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"33.12","1":"33.12"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"30.64","1":"30.64"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"31.90","1":"31.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"33.48","1":"33.48"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"35.73","1":"35.73"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"36.99","1":"36.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"38.80","1":"38.80"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"41.70","1":"41.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"38.60","1":"38.60"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"39.89","1":"39.89"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"39.89","1":"39.89"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"42.50","1":"42.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"38.55","1":"38.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"41.35","1":"41.35"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"37.80","1":"37.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"36.45","1":"36.45"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"38.85","1":"38.85"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"41.97","1":"41.97"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"37.71","1":"37.71"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"42.00","1":"42.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"37.95","1":"37.95"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"37.96","1":"37.96"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"40.25","1":"40.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"40.49","1":"40.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"41.98","1":"41.98"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"41.00","1":"41.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"38.00","1":"38.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"39.99","1":"39.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"39.29","1":"39.29"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"41.80","1":"41.80"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"39.69","1":"39.69"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.44","1":"40.44"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"42.50","1":"42.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"40.34","1":"40.34"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"37.75","1":"37.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"35.75","1":"35.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"37.25","1":"37.25"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"39.38","1":"39.38"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"37.95","1":"37.95"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"37.16","1":"37.16"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"32.99","1":"32.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"34.40","1":"34.40"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"33.75","1":"33.75"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"33.80","1":"33.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"31.26","1":"31.26"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"29.45","1":"29.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"29.95","1":"29.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"29.75","1":"29.75"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.50","1":"29.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"27.30","1":"27.30"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"25.25","1":"25.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"23.19","1":"23.19"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"23.59","1":"23.59"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.86","1":"22.86"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.16","1":"21.16"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"22.31","1":"22.31"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.96","1":"23.96"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.95","1":"23.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"23.05","1":"23.05"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.21","1":"22.21"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22.48","1":"22.48"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"23.65","1":"23.65"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"21.88","1":"21.88"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"21.13","1":"21.13"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"20.75","1":"20.75"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"20.75","1":"20.75"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"20.74","1":"20.74"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"23.70","1":"23.70"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"21.95","1":"21.95"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.15","1":"22.15"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.10","1":"22.10"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"22.15","1":"22.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"22.40","1":"22.40"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"22.45","1":"22.45"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"22.30","1":"22.30"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.00","1":"23.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"23.00","1":"23.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"23.40","1":"23.40"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.15","1":"25.15"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"26.75","1":"26.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"28.49","1":"28.49"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"30.63","1":"30.63"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"32.90","1":"32.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"30.43","1":"30.43"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"32.71","1":"32.71"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"35.15","1":"35.15"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"37.48","1":"37.48"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"34.67","1":"34.67"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"32.07","1":"32.07"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"29.50","1":"29.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.75","1":"27.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"29.98","1":"29.98"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"28.20","1":"28.20"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"27.80","1":"27.80"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.81","1":"25.81"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"28.75","1":"28.75"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"28.50","1":"28.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"26.65","1":"26.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"28.39","1":"28.39"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"27.95","1":"27.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"27.52","1":"27.52"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"28.34","1":"28.34"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"27.17","1":"27.17"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"27.74","1":"27.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"28.90","1":"28.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"26.73","1":"26.73"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"27.85","1":"27.85"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"29.74","1":"29.74"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"31.74","1":"31.74"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"29.41","1":"29.41"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"30.03","1":"30.03"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.45","1":"31.45"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"32.25","1":"32.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"34.00","1":"34.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"31.75","1":"31.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"33.15","1":"33.15"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"32.50","1":"32.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"33.95","1":"33.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"34.45","1":"34.45"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"33.94","1":"33.94"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"34.00","1":"34.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"32.79","1":"32.79"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"32.49","1":"32.49"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"32.29","1":"32.29"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.29","1":"32.29"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"31.99","1":"31.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"32.09","1":"32.09"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"34.50","1":"34.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"34.01","1":"34.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"35.35","1":"35.35"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"35.46","1":"35.46"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"32.05","1":"32.05"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"31.66","1":"31.66"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"32.99","1":"32.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"33.99","1":"33.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"34.41","1":"34.41"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"32.50","1":"32.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"33.80","1":"33.80"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"33.55","1":"33.55"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"33.55","1":"33.55"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"30.96","1":"30.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.87","1":"30.87"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.87","1":"30.87"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"32.40","1":"32.40"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"32.40","1":"32.40"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"35.58","1":"35.58"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.50","1":"34.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.83","1":"35.83"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"36.99","1":"36.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"33.14","1":"33.14"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.21","1":"30.21"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"33.06","1":"33.06"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.49","1":"33.49"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.00","1":"33.00"}]}