{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"17.45","1":"17.45"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"17.40","1":"17.40"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"17.85","1":"17.85"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"17.45","1":"17.45"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"16.40","1":"16.40"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"17.00","1":"17.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"17.00","1":"17.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"17.45","1":"17.45"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"14.80","1":"14.80"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"15.25","1":"15.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"13.25","1":"13.25"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"12.25","1":"12.25"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"11.25","1":"11.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"12.25","1":"12.25"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"11.50","1":"11.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"8.50","1":"8.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"8.50","1":"8.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"9.50","1":"9.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"10.50","1":"10.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"11.45","1":"11.45"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"12.40","1":"12.40"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"11.00","1":"11.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"10.50","1":"10.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"8.45","1":"8.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"6.50","1":"6.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"7.00","1":"7.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"8.00","1":"8.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"9.90","1":"9.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"10.90","1":"10.90"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"11.85","1":"11.85"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"12.25","1":"12.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"12.45","1":"12.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"12.45","1":"12.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"12.45","1":"12.45"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"13.40","1":"13.40"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"13.95","1":"13.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"13.90","1":"13.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"13.95","1":"13.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"13.90","1":"13.90"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"12.90","1":"12.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"13.35","1":"13.35"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"11.00","1":"11.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"11.40","1":"11.40"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"10.00","1":"10.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"9.00","1":"9.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"9.50","1":"9.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"9.50","1":"9.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"10.50","1":"10.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"11.50","1":"11.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"12.50","1":"12.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"13.00","1":"13.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"13.85","1":"13.85"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"13.75","1":"13.75"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"14.75","1":"14.75"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"13.00","1":"13.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"13.00","1":"13.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"13.00","1":"13.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"12.50","1":"12.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"12.00","1":"12.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"12.40","1":"12.40"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"12.00","1":"12.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"11.00","1":"11.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"11.75","1":"11.75"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"11.90","1":"11.90"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"11.00","1":"11.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"11.50","1":"11.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"11.00","1":"11.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"11.50","1":"11.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"10.50","1":"10.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"10.00","1":"10.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"10.50","1":"10.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"10.45","1":"10.45"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"10.50","1":"10.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"10.25","1":"10.25"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"10.25","1":"10.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"10.75","1":"10.75"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"10.00","1":"10.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"9.99","1":"9.99"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"7.00","1":"7.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.94","1":"7.94"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"3.94","1":"3.94"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"3.01","1":"3.01"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"2.11","1":"2.11"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"1.15","1":"1.15"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"1.10","1":"1.10"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"1.95","1":"1.95"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"2.94","1":"2.94"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"3.94","1":"3.94"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"3.32","1":"3.32"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"2.30","1":"2.30"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"1.55","1":"1.55"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"1.07","1":"1.07"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"2.07","1":"2.07"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"1.60","1":"1.60"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"2.60","1":"2.60"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"1.90","1":"1.90"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"2.50","1":"2.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"3.50","1":"3.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"3.98","1":"3.98"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"4.39","1":"4.39"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"3.40","1":"3.40"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"4.40","1":"4.40"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"4.97","1":"4.97"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"4.74","1":"4.74"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"4.90","1":"4.90"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"4.90","1":"4.90"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"4.00","1":"4.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"4.48","1":"4.48"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"4.45","1":"4.45"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"4.98","1":"4.98"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"4.80","1":"4.80"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"4.99","1":"4.99"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"4.75","1":"4.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"4.90","1":"4.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"5.90","1":"5.90"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"4.90","1":"4.90"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"4.90","1":"4.90"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"4.50","1":"4.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"4.30","1":"4.30"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"3.30","1":"3.30"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"3.75","1":"3.75"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"4.45","1":"4.45"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"4.90","1":"4.90"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"3.99","1":"3.99"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"4.48","1":"4.48"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"4.49","1":"4.49"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"3.57","1":"3.57"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"3.90","1":"3.90"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"3.90","1":"3.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"3.99","1":"3.99"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"3.02","1":"3.02"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"3.48","1":"3.48"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"3.45","1":"3.45"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"3.99","1":"3.99"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"3.15","1":"3.15"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"3.90","1":"3.90"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"3.16","1":"3.16"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"3.99","1":"3.99"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"3.70","1":"3.70"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"2.76","1":"2.76"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"3.65","1":"3.65"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"3.03","1":"3.03"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"3.83","1":"3.83"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"4.80","1":"4.80"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"5.80","1":"5.80"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"5.37","1":"5.37"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"5.99","1":"5.99"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"5.99","1":"5.99"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"5.00","1":"5.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"5.50","1":"5.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"4.50","1":"4.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"5.50","1":"5.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"5.40","1":"5.40"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"6.35","1":"6.35"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"5.35","1":"5.35"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"4.50","1":"4.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"5.25","1":"5.25"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"4.25","1":"4.25"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"4.99","1":"4.99"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"4.99","1":"4.99"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"0.00","1":"0.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"0.00","1":"0.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"0.00","1":"0.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"4.99","1":"4.99"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"4.97","1":"4.97"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"5.94","1":"5.94"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"6.94","1":"6.94"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"7.94","1":"7.94"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.90","1":"8.90"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"9.90","1":"9.90"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"6.90","1":"6.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"6.50","1":"6.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"5.55","1":"5.55"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"6.55","1":"6.55"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.10","1":"8.10"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"9.05","1":"9.05"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"9.25","1":"9.25"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"9.80","1":"9.80"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"9.89","1":"9.89"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"7.89","1":"7.89"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"9.50","1":"9.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"10.40","1":"10.40"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"10.50","1":"10.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"10.01","1":"10.01"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"9.32","1":"9.32"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"9.03","1":"9.03"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"8.54","1":"8.54"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"9.45","1":"9.45"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"10.12","1":"10.12"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"10.99","1":"10.99"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"10.38","1":"10.38"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"8.05","1":"8.05"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"7.90","1":"7.90"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"8.61","1":"8.61"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.65","1":"7.65"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"6.70","1":"6.70"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"5.95","1":"5.95"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"6.54","1":"6.54"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"6.30","1":"6.30"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.49","1":"5.49"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"5.10","1":"5.10"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"4.45","1":"4.45"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"4.45","1":"4.45"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"4.30","1":"4.30"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"5.30","1":"5.30"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"6.94","1":"6.94"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.94","1":"7.94"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"5.94","1":"5.94"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.07","1":"6.07"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"5.07","1":"5.07"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"5.94","1":"5.94"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"6.34","1":"6.34"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.01","1":"6.01"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"6.78","1":"6.78"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"5.78","1":"5.78"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.05","1":"5.05"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"5.20","1":"5.20"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"5.66","1":"5.66"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.51","1":"5.51"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"6.10","1":"6.10"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"6.52","1":"6.52"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"6.99","1":"6.99"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"6.99","1":"6.99"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.99","1":"7.99"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"7.99","1":"7.99"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"6.99","1":"6.99"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"6.99","1":"6.99"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"6.99","1":"6.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"5.99","1":"5.99"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"5.62","1":"5.62"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.62","1":"6.62"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"7.62","1":"7.62"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"8.33","1":"8.33"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"8.67","1":"8.67"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"7.67","1":"7.67"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"8.59","1":"8.59"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"9.05","1":"9.05"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"9.30","1":"9.30"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"10.00","1":"10.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"9.96","1":"9.96"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"9.02","1":"9.02"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"8.05","1":"8.05"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"9.02","1":"9.02"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.28","1":"9.28"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.17","1":"9.17"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"8.90","1":"8.90"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.25","1":"9.25"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"9.03","1":"9.03"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"9.27","1":"9.27"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"8.93","1":"8.93"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"9.34","1":"9.34"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"8.93","1":"8.93"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.95","1":"8.95"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"9.40","1":"9.40"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.10","1":"9.10"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"8.91","1":"8.91"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"9.30","1":"9.30"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"9.20","1":"9.20"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"9.32","1":"9.32"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"9.24","1":"9.24"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"7.16","1":"7.16"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"7.42","1":"7.42"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"6.42","1":"6.42"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"6.46","1":"6.46"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"6.90","1":"6.90"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"6.50","1":"6.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"6.85","1":"6.85"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"6.16","1":"6.16"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"6.71","1":"6.71"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"6.30","1":"6.30"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"6.69","1":"6.69"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"6.18","1":"6.18"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"6.12","1":"6.12"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"6.25","1":"6.25"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"6.10","1":"6.10"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"7.15","1":"7.15"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"6.35","1":"6.35"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"6.25","1":"6.25"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"6.70","1":"6.70"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.70","1":"5.70"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"6.57","1":"6.57"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"7.07","1":"7.07"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"6.09","1":"6.09"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"6.75","1":"6.75"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.99","1":"6.99"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"7.15","1":"7.15"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"6.92","1":"6.92"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"6.25","1":"6.25"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"7.00","1":"7.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.98","1":"6.98"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.21","1":"6.21"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"6.28","1":"6.28"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"6.83","1":"6.83"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"7.15","1":"7.15"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.43","1":"6.43"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"5.62","1":"5.62"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.32","1":"6.32"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.89","1":"6.89"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"6.04","1":"6.04"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"5.68","1":"5.68"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"5.60","1":"5.60"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"5.71","1":"5.71"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"5.71","1":"5.71"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"5.07","1":"5.07"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"5.02","1":"5.02"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"4.57","1":"4.57"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"5.05","1":"5.05"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"4.95","1":"4.95"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"5.85","1":"5.85"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"6.82","1":"6.82"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.66","1":"7.66"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.55","1":"8.55"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.11","1":"8.11"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"7.20","1":"7.20"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.20","1":"6.20"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.88","1":"6.88"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"6.31","1":"6.31"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.01","1":"6.01"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.89","1":"6.89"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.15","1":"7.15"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.20","1":"6.20"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.20","1":"6.20"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"6.88","1":"6.88"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"6.75","1":"6.75"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.03","1":"6.03"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"6.24","1":"6.24"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.35","1":"6.35"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.45","1":"6.45"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.76","1":"6.76"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"6.02","1":"6.02"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"5.20","1":"5.20"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"6.51","1":"6.51"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"6.30","1":"6.30"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"6.05","1":"6.05"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"5.80","1":"5.80"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.80","1":"6.80"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"7.80","1":"7.80"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"7.94","1":"7.94"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"8.24","1":"8.24"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"7.24","1":"7.24"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"7.24","1":"7.24"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"7.24","1":"7.24"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"7.24","1":"7.24"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.24","1":"7.24"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"7.20","1":"7.20"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"7.20","1":"7.20"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"6.70","1":"6.70"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"6.99","1":"6.99"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"6.99","1":"6.99"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"6.99","1":"6.99"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"6.99","1":"6.99"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"7.99","1":"7.99"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"8.28","1":"8.28"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"8.25","1":"8.25"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"8.56","1":"8.56"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"8.56","1":"8.56"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"7.80","1":"7.80"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"7.40","1":"7.40"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"7.05","1":"7.05"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"7.05","1":"7.05"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"7.05","1":"7.05"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"7.05","1":"7.05"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"7.05","1":"7.05"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.05","1":"6.05"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.05","1":"6.05"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"6.05","1":"6.05"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.05","1":"6.05"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"6.05","1":"6.05"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.01","1":"6.01"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"8.35","1":"8.35"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"8.35","1":"8.35"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"8.35","1":"8.35"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"7.35","1":"7.35"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"6.35","1":"6.35"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"6.35","1":"6.35"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"6.35","1":"6.35"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"6.22","1":"6.22"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"6.22","1":"6.22"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"6.22","1":"6.22"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"6.61","1":"6.61"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"6.61","1":"6.61"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"6.98","1":"6.98"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"6.50","1":"6.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"6.60","1":"6.60"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.60","1":"6.60"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"6.60","1":"6.60"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"6.60","1":"6.60"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"6.60","1":"6.60"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"6.60","1":"6.60"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"5.50","1":"5.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.50","1":"5.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"6.59","1":"6.59"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"6.41","1":"6.41"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"7.36","1":"7.36"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.36","1":"7.36"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.36","1":"7.36"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"7.26","1":"7.26"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"7.02","1":"7.02"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"7.02","1":"7.02"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"7.02","1":"7.02"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"5.14","1":"5.14"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"5.14","1":"5.14"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"5.14","1":"5.14"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"5.14","1":"5.14"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"5.14","1":"5.14"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"6.14","1":"6.14"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"6.00","1":"6.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"5.51","1":"5.51"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"5.51","1":"5.51"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"6.38","1":"6.38"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.75","1":"5.75"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.00","1":"7.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"7.34","1":"7.34"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"7.25","1":"7.25"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"7.25","1":"7.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"7.55","1":"7.55"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.55","1":"7.55"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.55","1":"7.55"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"7.50","1":"7.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"7.99","1":"7.99"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"8.98","1":"8.98"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"8.51","1":"8.51"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"8.26","1":"8.26"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.20","1":"9.20"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"9.58","1":"9.58"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"9.04","1":"9.04"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"9.05","1":"9.05"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"9.05","1":"9.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"10.05","1":"10.05"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"9.09","1":"9.09"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"9.09","1":"9.09"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"8.60","1":"8.60"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"8.22","1":"8.22"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"8.50","1":"8.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"8.50","1":"8.50"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"8.25","1":"8.25"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"9.25","1":"9.25"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"9.25","1":"9.25"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"8.73","1":"8.73"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"9.25","1":"9.25"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"9.70","1":"9.70"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"10.50","1":"10.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"10.50","1":"10.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"11.00","1":"11.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"12.00","1":"12.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"14.73","1":"14.73"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"15.72","1":"15.72"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"15.80","1":"15.80"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"16.80","1":"16.80"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"17.00","1":"17.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"17.30","1":"17.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"17.00","1":"17.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"17.50","1":"17.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"18.50","1":"18.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"16.14","1":"16.14"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"17.14","1":"17.14"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"18.00","1":"18.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"18.50","1":"18.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"17.50","1":"17.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"17.00","1":"17.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"17.50","1":"17.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"18.00","1":"18.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"20.00","1":"20.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"21.50","1":"21.50"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"22.57","1":"22.57"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"23.69","1":"23.69"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"24.87","1":"24.87"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"26.11","1":"26.11"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"27.24","1":"27.24"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.90","1":"26.90"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"27.75","1":"27.75"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"28.98","1":"28.98"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"28.98","1":"28.98"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"28.98","1":"28.98"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"28.98","1":"28.98"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"28.98","1":"28.98"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"29.05","1":"29.05"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"29.05","1":"29.05"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"27.60","1":"27.60"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"26.22","1":"26.22"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"24.91","1":"24.91"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"23.67","1":"23.67"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"24.85","1":"24.85"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"24.85","1":"24.85"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"24.85","1":"24.85"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"23.65","1":"23.65"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"21.60","1":"21.60"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"21.60","1":"21.60"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"21.60","1":"21.60"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"22.70","1":"22.70"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"23.80","1":"23.80"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"22.61","1":"22.61"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"22.00","1":"22.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"20.90","1":"20.90"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.00","1":"20.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"21.56","1":"21.56"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"22.62","1":"22.62"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"23.75","1":"23.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"22.60","1":"22.60"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"21.51","1":"21.51"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"21.52","1":"21.52"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"22.59","1":"22.59"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"23.71","1":"23.71"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"24.40","1":"24.40"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"25.39","1":"25.39"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"24.90","1":"24.90"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"24.85","1":"24.85"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"24.30","1":"24.30"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"24.80","1":"24.80"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"23.60","1":"23.60"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"23.11","1":"23.11"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"23.11","1":"23.11"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"23.11","1":"23.11"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"24.25","1":"24.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"24.24","1":"24.24"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"22.80","1":"22.80"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"23.94","1":"23.94"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"25.09","1":"25.09"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"23.75","1":"23.75"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"23.01","1":"23.01"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"24.16","1":"24.16"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"25.10","1":"25.10"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"23.10","1":"23.10"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"23.99","1":"23.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"25.15","1":"25.15"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"25.99","1":"25.99"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"25.70","1":"25.70"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"25.88","1":"25.88"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"25.95","1":"25.95"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"26.00","1":"26.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"26.00","1":"26.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"25.00","1":"25.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"24.00","1":"24.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"25.20","1":"25.20"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"26.05","1":"26.05"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"26.00","1":"26.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"25.50","1":"25.50"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"26.77","1":"26.77"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"28.10","1":"28.10"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"29.50","1":"29.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"30.97","1":"30.97"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"32.51","1":"32.51"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"34.12","1":"34.12"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"32.65","1":"32.65"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"31.04","1":"31.04"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"30.80","1":"30.80"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"31.37","1":"31.37"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"31.57","1":"31.57"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"26.00","1":"26.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"25.78","1":"25.78"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"25.11","1":"25.11"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"25.11","1":"25.11"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"24.00","1":"24.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"22.88","1":"22.88"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"22.00","1":"22.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"23.10","1":"23.10"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"24.25","1":"24.25"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"25.46","1":"25.46"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"24.51","1":"24.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"24.25","1":"24.25"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"24.06","1":"24.06"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"24.11","1":"24.11"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"24.29","1":"24.29"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"24.31","1":"24.31"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"24.52","1":"24.52"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"24.00","1":"24.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"24.48","1":"24.48"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"25.50","1":"25.50"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"26.77","1":"26.77"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"28.10","1":"28.10"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"28.00","1":"28.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"28.00","1":"28.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"27.50","1":"27.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"29.00","1":"29.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"29.00","1":"29.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"30.45","1":"30.45"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"31.97","1":"31.97"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"33.55","1":"33.55"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"35.22","1":"35.22"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"36.79","1":"36.79"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"34.00","1":"34.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"33.25","1":"33.25"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"34.00","1":"34.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"33.01","1":"33.01"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"33.60","1":"33.60"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"35.28","1":"35.28"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"37.04","1":"37.04"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"38.89","1":"38.89"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"40.83","1":"40.83"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"41.23","1":"41.23"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"39.43","1":"39.43"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"39.99","1":"39.99"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"39.07","1":"39.07"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"39.06","1":"39.06"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"39.79","1":"39.79"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"39.96","1":"39.96"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"39.40","1":"39.40"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"41.30","1":"41.30"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"43.36","1":"43.36"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"44.42","1":"44.42"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"45.01","1":"45.01"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"45.49","1":"45.49"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"43.25","1":"43.25"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"42.10","1":"42.10"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"41.25","1":"41.25"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"41.50","1":"41.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"41.50","1":"41.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"43.00","1":"43.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"43.00","1":"43.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"41.30","1":"41.30"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"41.00","1":"41.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"40.42","1":"40.42"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"38.71","1":"38.71"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"36.78","1":"36.78"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"35.00","1":"35.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"36.75","1":"36.75"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"38.40","1":"38.40"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"37.00","1":"37.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"35.15","1":"35.15"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"33.40","1":"33.40"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"33.01","1":"33.01"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"34.66","1":"34.66"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"35.00","1":"35.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"35.00","1":"35.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"35.00","1":"35.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"34.42","1":"34.42"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"34.75","1":"34.75"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"33.25","1":"33.25"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"32.75","1":"32.75"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"31.75","1":"31.75"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"33.33","1":"33.33"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"34.96","1":"34.96"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"33.60","1":"33.60"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"34.50","1":"34.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"33.51","1":"33.51"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"34.88","1":"34.88"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"35.25","1":"35.25"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"34.00","1":"34.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"34.25","1":"34.25"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"34.25","1":"34.25"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"33.50","1":"33.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"33.50","1":"33.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"33.01","1":"33.01"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"32.00","1":"32.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"30.52","1":"30.52"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"31.40","1":"31.40"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"32.50","1":"32.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"30.88","1":"30.88"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"29.42","1":"29.42"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"29.51","1":"29.51"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"28.10","1":"28.10"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"27.00","1":"27.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"27.60","1":"27.60"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"27.00","1":"27.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"27.75","1":"27.75"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"27.75","1":"27.75"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"26.90","1":"26.90"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"28.00","1":"28.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"28.00","1":"28.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"28.00","1":"28.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"28.00","1":"28.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"28.00","1":"28.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"28.00","1":"28.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"27.20","1":"27.20"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"28.56","1":"28.56"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"29.98","1":"29.98"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"31.44","1":"31.44"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"32.74","1":"32.74"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"34.37","1":"34.37"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"36.08","1":"36.08"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"36.40","1":"36.40"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"34.15","1":"34.15"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"35.50","1":"35.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"35.50","1":"35.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"33.73","1":"33.73"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"33.73","1":"33.73"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"33.50","1":"33.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"32.51","1":"32.51"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"32.35","1":"32.35"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"33.87","1":"33.87"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"33.80","1":"33.80"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"33.75","1":"33.75"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"34.40","1":"34.40"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"35.45","1":"35.45"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"34.90","1":"34.90"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"35.50","1":"35.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"34.90","1":"34.90"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"34.06","1":"34.06"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"34.65","1":"34.65"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"34.44","1":"34.44"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"34.00","1":"34.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"33.50","1":"33.50"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"33.00","1":"33.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"32.75","1":"32.75"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"31.12","1":"31.12"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"31.25","1":"31.25"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"30.85","1":"30.85"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"30.19","1":"30.19"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"30.70","1":"30.70"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"31.00","1":"31.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"29.75","1":"29.75"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"31.15","1":"31.15"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"32.30","1":"32.30"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"31.50","1":"31.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"31.80","1":"31.80"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"31.50","1":"31.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"32.00","1":"32.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"31.50","1":"31.50"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"31.40","1":"31.40"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"31.99","1":"31.99"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"33.58","1":"33.58"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"33.02","1":"33.02"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"33.13","1":"33.13"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"33.00","1":"33.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"34.65","1":"34.65"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"35.45","1":"35.45"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"35.65","1":"35.65"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"34.60","1":"34.60"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"34.78","1":"34.78"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"36.50","1":"36.50"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"34.68","1":"34.68"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"33.95","1":"33.95"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"34.45","1":"34.45"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"32.73","1":"32.73"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"32.08","1":"32.08"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"30.60","1":"30.60"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"30.50","1":"30.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"30.25","1":"30.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"31.00","1":"31.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"32.45","1":"32.45"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"32.13","1":"32.13"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"32.00","1":"32.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"30.60","1":"30.60"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"30.50","1":"30.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"29.91","1":"29.91"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"29.01","1":"29.01"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"29.99","1":"29.99"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"28.51","1":"28.51"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"27.90","1":"27.90"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"27.50","1":"27.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"27.20","1":"27.20"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"27.20","1":"27.20"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"28.48","1":"28.48"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"28.00","1":"28.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"26.61","1":"26.61"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"27.94","1":"27.94"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"29.20","1":"29.20"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"28.51","1":"28.51"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"27.11","1":"27.11"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"27.00","1":"27.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"27.30","1":"27.30"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"27.99","1":"27.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"28.70","1":"28.70"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"28.01","1":"28.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"28.20","1":"28.20"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"26.79","1":"26.79"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"27.00","1":"27.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"25.65","1":"25.65"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"25.05","1":"25.05"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"25.05","1":"25.05"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"26.30","1":"26.30"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"27.75","1":"27.75"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"27.05","1":"27.05"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"27.02","1":"27.02"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"27.90","1":"27.90"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"28.65","1":"28.65"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"27.75","1":"27.75"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"28.05","1":"28.05"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"28.98","1":"28.98"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"25.86","1":"25.86"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"25.50","1":"25.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"25.25","1":"25.25"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"26.51","1":"26.51"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"26.99","1":"26.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"26.01","1":"26.01"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"25.74","1":"25.74"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"25.90","1":"25.90"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"23.66","1":"23.66"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"24.74","1":"24.74"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"24.74","1":"24.74"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"23.90","1":"23.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"22.71","1":"22.71"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"21.58","1":"21.58"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"20.51","1":"20.51"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"19.49","1":"19.49"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"18.51","1":"18.51"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"19.50","1":"19.50"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"19.25","1":"19.25"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"19.40","1":"19.40"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"20.10","1":"20.10"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.01","1":"20.01"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"20.01","1":"20.01"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"19.01","1":"19.01"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"19.70","1":"19.70"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"20.70","1":"20.70"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"21.49","1":"21.49"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"22.50","1":"22.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"22.15","1":"22.15"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"22.50","1":"22.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"21.50","1":"21.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"20.81","1":"20.81"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"19.78","1":"19.78"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"20.49","1":"20.49"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"21.51","1":"21.51"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"21.10","1":"21.10"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"21.13","1":"21.13"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"20.55","1":"20.55"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.57","1":"21.57"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"21.51","1":"21.51"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"21.01","1":"21.01"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"20.30","1":"20.30"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"21.31","1":"21.31"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"22.15","1":"22.15"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"23.25","1":"23.25"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"24.30","1":"24.30"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"25.25","1":"25.25"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"22.66","1":"22.66"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"20.43","1":"20.43"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"19.83","1":"19.83"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"18.83","1":"18.83"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"19.83","1":"19.83"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"19.25","1":"19.25"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"20.24","1":"20.24"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"19.23","1":"19.23"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"19.00","1":"19.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"20.20","1":"20.20"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"21.21","1":"21.21"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"22.27","1":"22.27"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"23.38","1":"23.38"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"24.49","1":"24.49"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"23.27","1":"23.27"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"22.11","1":"22.11"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"21.10","1":"21.10"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"22.00","1":"22.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"21.50","1":"21.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.60","1":"22.60"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"23.49","1":"23.49"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"24.66","1":"24.66"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"25.75","1":"25.75"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"25.75","1":"25.75"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"24.47","1":"24.47"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"24.00","1":"24.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"24.70","1":"24.70"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"23.51","1":"23.51"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"22.68","1":"22.68"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"23.81","1":"23.81"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"26.20","1":"26.20"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"27.45","1":"27.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"26.08","1":"26.08"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"24.50","1":"24.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"24.00","1":"24.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.50","1":"23.50"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.01","1":"23.01"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"22.00","1":"22.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"23.10","1":"23.10"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"24.25","1":"24.25"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"24.25","1":"24.25"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"24.20","1":"24.20"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"24.00","1":"24.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"23.01","1":"23.01"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"24.16","1":"24.16"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"23.01","1":"23.01"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.16","1":"24.16"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"22.52","1":"22.52"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"23.63","1":"23.63"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"24.80","1":"24.80"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"24.10","1":"24.10"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"25.30","1":"25.30"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"26.54","1":"26.54"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"27.00","1":"27.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"27.95","1":"27.95"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"28.21","1":"28.21"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"27.21","1":"27.21"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"26.01","1":"26.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"26.99","1":"26.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"25.71","1":"25.71"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"24.60","1":"24.60"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"23.85","1":"23.85"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"26.25","1":"26.25"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"27.55","1":"27.55"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"28.89","1":"28.89"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"29.97","1":"29.97"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"31.00","1":"31.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"31.49","1":"31.49"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"30.01","1":"30.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"31.39","1":"31.39"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"29.85","1":"29.85"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"30.85","1":"30.85"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"31.75","1":"31.75"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"32.98","1":"32.98"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"32.99","1":"32.99"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"31.51","1":"31.51"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"32.45","1":"32.45"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.83","1":"30.83"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"29.30","1":"29.30"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"28.00","1":"28.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"26.62","1":"26.62"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"27.90","1":"27.90"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"26.51","1":"26.51"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"27.50","1":"27.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"26.15","1":"26.15"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"25.00","1":"25.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"26.25","1":"26.25"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"27.56","1":"27.56"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"28.93","1":"28.93"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.49","1":"29.49"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"29.67","1":"29.67"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"27.29","1":"27.29"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"28.65","1":"28.65"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"27.22","1":"27.22"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"25.86","1":"25.86"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"24.58","1":"24.58"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"23.36","1":"23.36"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"22.20","1":"22.20"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"20.90","1":"20.90"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"19.86","1":"19.86"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"18.86","1":"18.86"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"17.86","1":"17.86"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"18.86","1":"18.86"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"19.82","1":"19.82"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"19.82","1":"19.82"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"20.50","1":"20.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"19.48","1":"19.48"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"18.48","1":"18.48"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"16.98","1":"16.98"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"17.98","1":"17.98"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"18.98","1":"18.98"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"19.98","1":"19.98"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.98","1":"18.98"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"19.10","1":"19.10"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"19.01","1":"19.01"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"19.00","1":"19.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"21.95","1":"21.95"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"22.95","1":"22.95"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"24.05","1":"24.05"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"21.66","1":"21.66"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.58","1":"20.58"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"21.60","1":"21.60"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"22.65","1":"22.65"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.52","1":"21.52"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"21.60","1":"21.60"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.01","1":"21.01"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"21.91","1":"21.91"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"21.50","1":"21.50"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"22.57","1":"22.57"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"23.50","1":"23.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"24.67","1":"24.67"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"24.50","1":"24.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"25.72","1":"25.72"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.44","1":"24.44"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"23.22","1":"23.22"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"22.81","1":"22.81"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"23.94","1":"23.94"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"22.82","1":"22.82"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"23.25","1":"23.25"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"24.41","1":"24.41"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"23.75","1":"23.75"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"24.92","1":"24.92"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"26.00","1":"26.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"24.71","1":"24.71"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"24.90","1":"24.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"25.52","1":"25.52"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"24.50","1":"24.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"23.50","1":"23.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"24.45","1":"24.45"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"25.49","1":"25.49"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"24.23","1":"24.23"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"25.44","1":"25.44"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"26.71","1":"26.71"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.97","1":"26.97"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"27.79","1":"27.79"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"28.24","1":"28.24"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"28.47","1":"28.47"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"27.50","1":"27.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"27.00","1":"27.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"27.50","1":"27.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"26.15","1":"26.15"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"25.65","1":"25.65"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"26.93","1":"26.93"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"26.27","1":"26.27"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.45","1":"27.45"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"28.75","1":"28.75"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"29.98","1":"29.98"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"28.49","1":"28.49"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"29.90","1":"29.90"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"28.41","1":"28.41"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"26.00","1":"26.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"23.75","1":"23.75"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"24.93","1":"24.93"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"23.69","1":"23.69"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"24.87","1":"24.87"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"26.11","1":"26.11"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"26.00","1":"26.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"27.00","1":"27.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"25.65","1":"25.65"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"24.37","1":"24.37"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"25.58","1":"25.58"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"26.85","1":"26.85"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"28.00","1":"28.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"28.00","1":"28.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"27.30","1":"27.30"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"27.00","1":"27.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"25.70","1":"25.70"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.67","1":"24.67"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"25.50","1":"25.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"25.50","1":"25.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"26.00","1":"26.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"26.50","1":"26.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.25","1":"26.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"27.56","1":"27.56"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"27.00","1":"27.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"28.35","1":"28.35"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"29.76","1":"29.76"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"31.20","1":"31.20"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"31.85","1":"31.85"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"33.70","1":"33.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"35.70","1":"35.70"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"33.60","1":"33.60"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"35.60","1":"35.60"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"37.45","1":"37.45"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"39.50","1":"39.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"40.30","1":"40.30"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"31.70","1":"31.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"29.35","1":"29.35"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"35.50","1":"35.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"32.84","1":"32.84"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"34.40","1":"34.40"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"33.65","1":"33.65"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"33.50","1":"33.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"33.50","1":"33.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"35.96","1":"35.96"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"36.00","1":"36.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"37.50","1":"37.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"39.99","1":"39.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.99","1":"41.99"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"41.95","1":"41.95"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"46.22","1":"46.22"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"49.68","1":"49.68"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"53.40","1":"53.40"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"57.40","1":"57.40"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"57.40","1":"57.40"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"58.54","1":"58.54"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"56.07","1":"56.07"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"55.34","1":"55.34"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"57.16","1":"57.16"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"56.33","1":"56.33"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"55.75","1":"55.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"56.01","1":"56.01"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"58.40","1":"58.40"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"58.56","1":"58.56"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"61.77","1":"61.77"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"46.66","1":"46.66"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"47.25","1":"47.25"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"47.48","1":"47.48"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"45.57","1":"45.57"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"44.98","1":"44.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"41.38","1":"41.38"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"38.45","1":"38.45"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"40.47","1":"40.47"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"40.55","1":"40.55"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"41.98","1":"41.98"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"41.12","1":"41.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"41.01","1":"41.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"36.11","1":"36.11"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"35.98","1":"35.98"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"35.11","1":"35.11"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"34.50","1":"34.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"33.89","1":"33.89"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"33.54","1":"33.54"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"37.80","1":"37.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"39.36","1":"39.36"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"39.00","1":"39.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"37.26","1":"37.26"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"37.88","1":"37.88"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.80","1":"38.80"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"37.61","1":"37.61"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"37.54","1":"37.54"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"37.00","1":"37.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.44","1":"39.44"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"39.80","1":"39.80"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"41.10","1":"41.10"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"44.18","1":"44.18"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"42.51","1":"42.51"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"40.51","1":"40.51"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"39.50","1":"39.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"41.00","1":"41.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"42.95","1":"42.95"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.90","1":"42.90"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"41.56","1":"41.56"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"42.10","1":"42.10"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"42.46","1":"42.46"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"42.25","1":"42.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"44.80","1":"44.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"44.40","1":"44.40"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"44.79","1":"44.79"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"47.13","1":"47.13"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"48.62","1":"48.62"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"48.55","1":"48.55"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"49.10","1":"49.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"49.10","1":"49.10"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"49.22","1":"49.22"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"48.10","1":"48.10"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"49.99","1":"49.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"49.89","1":"49.89"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"49.10","1":"49.10"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"48.00","1":"48.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"49.00","1":"49.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"48.10","1":"48.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"49.15","1":"49.15"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"52.00","1":"52.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"51.50","1":"51.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"49.00","1":"49.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"47.10","1":"47.10"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"44.00","1":"44.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"45.50","1":"45.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"43.51","1":"43.51"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"42.56","1":"42.56"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"42.89","1":"42.89"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"42.40","1":"42.40"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"40.05","1":"40.05"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"37.20","1":"37.20"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"39.99","1":"39.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"41.50","1":"41.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"42.10","1":"42.10"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"43.90","1":"43.90"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"44.00","1":"44.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"40.70","1":"40.70"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"41.05","1":"41.05"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"38.10","1":"38.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.95","1":"40.95"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"41.13","1":"41.13"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"37.95","1":"37.95"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"39.95","1":"39.95"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"39.75","1":"39.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"41.10","1":"41.10"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"42.70","1":"42.70"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"42.00","1":"42.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"42.56","1":"42.56"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"44.18","1":"44.18"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"44.99","1":"44.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"46.75","1":"46.75"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"43.21","1":"43.21"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"46.45","1":"46.45"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"49.75","1":"49.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"52.75","1":"52.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"52.75","1":"52.75"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"53.49","1":"53.49"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"54.90","1":"54.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.30","1":"47.30"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"50.50","1":"50.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"48.40","1":"48.40"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"50.00","1":"50.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"51.67","1":"51.67"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"50.00","1":"50.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"53.54","1":"53.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"57.23","1":"57.23"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"61.52","1":"61.52"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"65.50","1":"65.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"67.93","1":"67.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"62.04","1":"62.04"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"66.65","1":"66.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"65.33","1":"65.33"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"63.00","1":"63.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"62.69","1":"62.69"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"66.58","1":"66.58"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"69.50","1":"69.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"65.00","1":"65.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"65.50","1":"65.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"66.37","1":"66.37"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"63.40","1":"63.40"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"67.59","1":"67.59"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"66.00","1":"66.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"69.71","1":"69.71"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"63.10","1":"63.10"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"63.90","1":"63.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"67.80","1":"67.80"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"63.00","1":"63.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"58.64","1":"58.64"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"54.25","1":"54.25"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"53.50","1":"53.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"49.50","1":"49.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"47.98","1":"47.98"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"41.63","1":"41.63"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.98","1":"43.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"44.96","1":"44.96"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"44.49","1":"44.49"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"46.20","1":"46.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"44.05","1":"44.05"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"45.00","1":"45.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"46.00","1":"46.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"42.00","1":"42.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"44.90","1":"44.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.45","1":"44.45"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"40.25","1":"40.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"40.50","1":"40.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"38.52","1":"38.52"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"41.92","1":"41.92"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"45.15","1":"45.15"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"44.99","1":"44.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"41.77","1":"41.77"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"44.90","1":"44.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"41.50","1":"41.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"41.50","1":"41.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.15","1":"39.15"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"41.00","1":"41.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"42.42","1":"42.42"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"45.60","1":"45.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"42.20","1":"42.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"42.25","1":"42.25"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"45.95","1":"45.95"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"45.33","1":"45.33"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"48.72","1":"48.72"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"50.99","1":"50.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"54.80","1":"54.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"58.40","1":"58.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"52.25","1":"52.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"56.16","1":"56.16"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"51.74","1":"51.74"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"46.25","1":"46.25"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"42.80","1":"42.80"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"46.01","1":"46.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"46.25","1":"46.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"46.05","1":"46.05"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"46.05","1":"46.05"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"45.05","1":"45.05"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"41.68","1":"41.68"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"41.68","1":"41.68"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"44.00","1":"44.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"46.15","1":"46.15"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"42.85","1":"42.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"43.50","1":"43.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"43.50","1":"43.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"44.50","1":"44.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"42.50","1":"42.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.62","1":"39.62"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"39.10","1":"39.10"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"41.20","1":"41.20"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"41.20","1":"41.20"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"41.20","1":"41.20"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"44.00","1":"44.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"40.70","1":"40.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"37.00","1":"37.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"34.55","1":"34.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"37.14","1":"37.14"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"39.92","1":"39.92"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"42.91","1":"42.91"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"37.20","1":"37.20"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"39.99","1":"39.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"42.98","1":"42.98"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"37.93","1":"37.93"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"35.15","1":"35.15"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.24","1":"37.24"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"36.40","1":"36.40"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"39.18","1":"39.18"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"42.11","1":"42.11"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"39.01","1":"39.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"41.93","1":"41.93"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"45.07","1":"45.07"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"47.18","1":"47.18"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"49.84","1":"49.84"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"46.25","1":"46.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"44.40","1":"44.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"47.73","1":"47.73"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"44.70","1":"44.70"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"41.75","1":"41.75"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"44.88","1":"44.88"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"48.37","1":"48.37"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"44.75","1":"44.75"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"48.19","1":"48.19"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"47.15","1":"47.15"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"49.00","1":"49.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"46.01","1":"46.01"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"42.65","1":"42.65"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"45.84","1":"45.84"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"45.84","1":"45.84"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"45.84","1":"45.84"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"45.84","1":"45.84"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"43.50","1":"43.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"42.71","1":"42.71"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"45.96","1":"45.96"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"46.00","1":"46.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"42.95","1":"42.95"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"40.30","1":"40.30"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"43.32","1":"43.32"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"40.10","1":"40.10"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"43.09","1":"43.09"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"46.32","1":"46.32"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"43.00","1":"43.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"40.15","1":"40.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"42.75","1":"42.75"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"43.90","1":"43.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"42.00","1":"42.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"39.75","1":"39.75"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"41.95","1":"41.95"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"39.00","1":"39.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"41.93","1":"41.93"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"45.07","1":"45.07"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"45.00","1":"45.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"40.23","1":"40.23"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"42.78","1":"42.78"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"42.80","1":"42.80"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"38.64","1":"38.64"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"36.35","1":"36.35"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"39.08","1":"39.08"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"42.90","1":"42.90"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"43.25","1":"43.25"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"42.10","1":"42.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"40.45","1":"40.45"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"39.01","1":"39.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"40.00","1":"40.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"40.00","1":"40.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"40.50","1":"40.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"41.00","1":"41.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"39.40","1":"39.40"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"38.99","1":"38.99"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"35.15","1":"35.15"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"35.75","1":"35.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"40.85","1":"40.85"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"43.50","1":"43.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"45.75","1":"45.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"42.32","1":"42.32"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"45.40","1":"45.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"48.50","1":"48.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"51.90","1":"51.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"48.01","1":"48.01"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"45.01","1":"45.01"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"48.39","1":"48.39"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"51.90","1":"51.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"48.01","1":"48.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"47.00","1":"47.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"44.00","1":"44.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"44.00","1":"44.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"43.10","1":"43.10"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"41.00","1":"41.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"42.40","1":"42.40"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"40.64","1":"40.64"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"39.95","1":"39.95"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"35.15","1":"35.15"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"37.65","1":"37.65"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"40.46","1":"40.46"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"37.43","1":"37.43"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"34.80","1":"34.80"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"37.33","1":"37.33"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"39.84","1":"39.84"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"42.50","1":"42.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"45.69","1":"45.69"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"48.75","1":"48.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"45.09","1":"45.09"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"43.99","1":"43.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"47.10","1":"47.10"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"43.90","1":"43.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"40.61","1":"40.61"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"37.56","1":"37.56"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"40.38","1":"40.38"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"37.93","1":"37.93"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"39.69","1":"39.69"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"36.75","1":"36.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"39.51","1":"39.51"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.59","1":"36.59"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"35.05","1":"35.05"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"37.68","1":"37.68"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"39.50","1":"39.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"42.17","1":"42.17"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"45.33","1":"45.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"46.90","1":"46.90"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"49.00","1":"49.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"50.50","1":"50.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"53.00","1":"53.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"49.65","1":"49.65"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"49.60","1":"49.60"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"51.90","1":"51.90"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"51.90","1":"51.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"55.50","1":"55.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"58.00","1":"58.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"58.00","1":"58.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"58.00","1":"58.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"58.00","1":"58.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"62.76","1":"62.76"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"62.76","1":"62.76"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"62.76","1":"62.76"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"62.76","1":"62.76"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"62.76","1":"62.76"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"62.76","1":"62.76"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"60.45","1":"60.45"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"59.30","1":"59.30"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"59.30","1":"59.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"53.67","1":"53.67"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"53.67","1":"53.67"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"49.01","1":"49.01"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"44.35","1":"44.35"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"45.48","1":"45.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"49.75","1":"49.75"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"44.78","1":"44.78"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"44.78","1":"44.78"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"49.22","1":"49.22"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"54.00","1":"54.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"56.59","1":"56.59"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"56.59","1":"56.59"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"54.00","1":"54.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"54.00","1":"54.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"54.00","1":"54.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"54.00","1":"54.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"51.45","1":"51.45"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"47.00","1":"47.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"47.00","1":"47.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"47.51","1":"47.51"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"52.24","1":"52.24"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"55.68","1":"55.68"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"56.00","1":"56.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"56.00","1":"56.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"56.00","1":"56.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"55.00","1":"55.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"55.00","1":"55.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"51.91","1":"51.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"48.26","1":"48.26"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"48.26","1":"48.26"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"48.26","1":"48.26"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"46.01","1":"46.01"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"44.33","1":"44.33"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"41.00","1":"41.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"45.10","1":"45.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"45.10","1":"45.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"41.35","1":"41.35"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"45.49","1":"45.49"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"49.36","1":"49.36"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"54.30","1":"54.30"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"53.41","1":"53.41"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"53.41","1":"53.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"51.00","1":"51.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"56.00","1":"56.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"52.00","1":"52.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"50.05","1":"50.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"48.10","1":"48.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.35","1":"41.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"46.10","1":"46.10"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"46.75","1":"46.75"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"50.60","1":"50.60"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"55.66","1":"55.66"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"57.45","1":"57.45"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"55.82","1":"55.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"52.60","1":"52.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"52.60","1":"52.60"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"57.86","1":"57.86"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"55.01","1":"55.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"52.00","1":"52.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"57.09","1":"57.09"}]}