{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"65.60","1":"65.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"61.75","1":"61.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"56.05","1":"56.05"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"60.25","1":"60.25"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"64.20","1":"64.20"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"64.00","1":"64.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"54.25","1":"54.25"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"57.75","1":"57.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"57.75","1":"57.75"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"60.60","1":"60.60"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"59.95","1":"59.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"58.00","1":"58.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"56.00","1":"56.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"58.80","1":"58.80"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"55.90","1":"55.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"56.10","1":"56.10"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"56.50","1":"56.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"57.00","1":"57.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"59.85","1":"59.85"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"54.60","1":"54.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"52.10","1":"52.10"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"52.50","1":"52.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"55.10","1":"55.10"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"56.65","1":"56.65"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"55.10","1":"55.10"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"50.35","1":"50.35"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"47.85","1":"47.85"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"47.60","1":"47.60"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"49.90","1":"49.90"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"49.25","1":"49.25"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"47.00","1":"47.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"29.18","1":"29.18"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"22.61","1":"22.61"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"21.75","1":"21.75"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"23.97","1":"23.97"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"20.57","1":"20.57"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"18.56","1":"18.56"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"20.25","1":"20.25"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"21.26","1":"21.26"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"22.25","1":"22.25"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"22.10","1":"22.10"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"22.00","1":"22.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"22.50","1":"22.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"23.62","1":"23.62"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"24.80","1":"24.80"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"23.56","1":"23.56"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"22.40","1":"22.40"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"21.28","1":"21.28"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"21.28","1":"21.28"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"21.92","1":"21.92"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"24.13","1":"24.13"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"25.32","1":"25.32"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"26.54","1":"26.54"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"27.82","1":"27.82"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"29.21","1":"29.21"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"29.99","1":"29.99"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"30.90","1":"30.90"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"30.75","1":"30.75"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"31.80","1":"31.80"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"31.80","1":"31.80"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"29.50","1":"29.50"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"27.55","1":"27.55"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"26.18","1":"26.18"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"25.00","1":"25.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"24.00","1":"24.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"23.01","1":"23.01"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"24.16","1":"24.16"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"23.90","1":"23.90"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"25.09","1":"25.09"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"26.34","1":"26.34"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"27.65","1":"27.65"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"29.03","1":"29.03"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"30.36","1":"30.36"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"31.87","1":"31.87"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"33.46","1":"33.46"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"33.46","1":"33.46"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"35.13","1":"35.13"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"36.88","1":"36.88"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"46.98","1":"46.98"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"49.27","1":"49.27"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"47.25","1":"47.25"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"49.31","1":"49.31"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"51.00","1":"51.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"49.04","1":"49.04"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"50.00","1":"50.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"49.99","1":"49.99"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"47.50","1":"47.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"45.25","1":"45.25"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"43.00","1":"43.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"41.01","1":"41.01"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"39.50","1":"39.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"37.60","1":"37.60"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"36.00","1":"36.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"36.25","1":"36.25"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"38.06","1":"38.06"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"39.90","1":"39.90"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"40.24","1":"40.24"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"39.00","1":"39.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"37.05","1":"37.05"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"35.30","1":"35.30"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"36.75","1":"36.75"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"35.99","1":"35.99"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"35.80","1":"35.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"34.06","1":"34.06"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"33.26","1":"33.26"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"32.99","1":"32.99"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"31.35","1":"31.35"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"30.00","1":"30.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"32.49","1":"32.49"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"30.87","1":"30.87"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"28.50","1":"28.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"29.92","1":"29.92"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"28.43","1":"28.43"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"29.85","1":"29.85"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"28.36","1":"28.36"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"29.77","1":"29.77"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"30.94","1":"30.94"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"31.99","1":"31.99"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"31.83","1":"31.83"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"31.83","1":"31.83"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"33.30","1":"33.30"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"32.99","1":"32.99"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"31.35","1":"31.35"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"28.50","1":"28.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"29.92","1":"29.92"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"28.70","1":"28.70"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"31.00","1":"31.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"31.00","1":"31.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"29.45","1":"29.45"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"30.90","1":"30.90"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"32.00","1":"32.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"30.40","1":"30.40"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"29.99","1":"29.99"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"29.26","1":"29.26"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"30.72","1":"30.72"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"31.99","1":"31.99"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"31.00","1":"31.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"29.50","1":"29.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"29.50","1":"29.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"28.42","1":"28.42"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"29.49","1":"29.49"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"28.25","1":"28.25"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"28.67","1":"28.67"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"28.67","1":"28.67"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"28.00","1":"28.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"28.00","1":"28.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"26.70","1":"26.70"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"27.97","1":"27.97"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"27.47","1":"27.47"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"28.48","1":"28.48"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"29.84","1":"29.84"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"31.30","1":"31.30"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"32.79","1":"32.79"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"33.47","1":"33.47"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"33.29","1":"33.29"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"33.48","1":"33.48"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"33.70","1":"33.70"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"34.00","1":"34.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"34.99","1":"34.99"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"33.65","1":"33.65"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"31.97","1":"31.97"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"31.99","1":"31.99"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"29.17","1":"29.17"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"27.72","1":"27.72"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"26.34","1":"26.34"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"25.68","1":"25.68"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"26.25","1":"26.25"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"25.25","1":"25.25"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"25.70","1":"25.70"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"25.89","1":"25.89"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"25.28","1":"25.28"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"25.71","1":"25.71"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"25.76","1":"25.76"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"25.25","1":"25.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"25.01","1":"25.01"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"26.18","1":"26.18"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"25.75","1":"25.75"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"25.50","1":"25.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"24.61","1":"24.61"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"24.18","1":"24.18"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"23.55","1":"23.55"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"24.72","1":"24.72"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"23.50","1":"23.50"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"24.50","1":"24.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"25.01","1":"25.01"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"26.24","1":"26.24"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"25.63","1":"25.63"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"26.40","1":"26.40"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"26.40","1":"26.40"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"27.72","1":"27.72"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"27.64","1":"27.64"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"29.02","1":"29.02"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"30.47","1":"30.47"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"31.99","1":"31.99"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"33.58","1":"33.58"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"35.25","1":"35.25"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"37.01","1":"37.01"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"38.60","1":"38.60"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"38.99","1":"38.99"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"35.20","1":"35.20"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"33.44","1":"33.44"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"31.77","1":"31.77"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"30.26","1":"30.26"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"29.28","1":"29.28"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"30.61","1":"30.61"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"31.99","1":"31.99"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"30.50","1":"30.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"29.52","1":"29.52"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"30.99","1":"30.99"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"29.80","1":"29.80"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"28.32","1":"28.32"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"27.09","1":"27.09"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"26.00","1":"26.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"27.25","1":"27.25"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"27.16","1":"27.16"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"26.13","1":"26.13"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"25.80","1":"25.80"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"24.52","1":"24.52"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"24.52","1":"24.52"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"24.52","1":"24.52"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"24.52","1":"24.52"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"24.52","1":"24.52"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"24.52","1":"24.52"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"24.52","1":"24.52"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"24.52","1":"24.52"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"24.52","1":"24.52"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"24.52","1":"24.52"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"24.52","1":"24.52"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"24.63","1":"24.63"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"25.50","1":"25.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"25.50","1":"25.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"25.50","1":"25.50"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"25.50","1":"25.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"25.50","1":"25.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"25.50","1":"25.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"25.50","1":"25.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"26.77","1":"26.77"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"26.27","1":"26.27"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"25.00","1":"25.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"23.83","1":"23.83"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"22.65","1":"22.65"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"22.76","1":"22.76"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"23.92","1":"23.92"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"23.92","1":"23.92"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"23.92","1":"23.92"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"23.92","1":"23.92"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"24.01","1":"24.01"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"24.01","1":"24.01"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"25.21","1":"25.21"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"26.40","1":"26.40"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"27.70","1":"27.70"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"27.70","1":"27.70"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"27.70","1":"27.70"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"27.70","1":"27.70"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"26.37","1":"26.37"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"26.37","1":"26.37"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"26.37","1":"26.37"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"26.37","1":"26.37"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"26.37","1":"26.37"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"26.37","1":"26.37"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"26.37","1":"26.37"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"26.37","1":"26.37"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"26.37","1":"26.37"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"26.37","1":"26.37"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"27.65","1":"27.65"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"27.65","1":"27.65"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"27.65","1":"27.65"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"27.19","1":"27.19"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"27.19","1":"27.19"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"27.19","1":"27.19"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"27.19","1":"27.19"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"25.85","1":"25.85"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"24.56","1":"24.56"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"24.56","1":"24.56"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"23.34","1":"23.34"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"23.34","1":"23.34"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"23.34","1":"23.34"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"24.50","1":"24.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"24.50","1":"24.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"24.50","1":"24.50"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"24.50","1":"24.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"23.89","1":"23.89"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"23.89","1":"23.89"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"23.89","1":"23.89"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"23.89","1":"23.89"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"23.89","1":"23.89"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"23.89","1":"23.89"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"22.70","1":"22.70"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"21.57","1":"21.57"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"21.57","1":"21.57"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"20.50","1":"20.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"19.51","1":"19.51"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"18.51","1":"18.51"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"22.35","1":"22.35"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"22.31","1":"22.31"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"22.52","1":"22.52"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"23.31","1":"23.31"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"22.22","1":"22.22"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"22.22","1":"22.22"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"22.22","1":"22.22"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"23.03","1":"23.03"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"23.03","1":"23.03"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"23.03","1":"23.03"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"23.03","1":"23.03"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"23.03","1":"23.03"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"23.03","1":"23.03"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"23.25","1":"23.25"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"23.25","1":"23.25"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"23.25","1":"23.25"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"22.09","1":"22.09"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"22.08","1":"22.08"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"22.08","1":"22.08"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"22.08","1":"22.08"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"20.99","1":"20.99"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"20.99","1":"20.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"20.99","1":"20.99"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"21.68","1":"21.68"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"22.48","1":"22.48"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"23.59","1":"23.59"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"23.59","1":"23.59"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"22.45","1":"22.45"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"21.33","1":"21.33"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"20.30","1":"20.30"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"20.30","1":"20.30"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"20.30","1":"20.30"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"20.30","1":"20.30"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"19.30","1":"19.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"20.25","1":"20.25"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"20.25","1":"20.25"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"19.24","1":"19.24"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"18.24","1":"18.24"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"18.25","1":"18.25"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"17.90","1":"17.90"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"18.00","1":"18.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"18.00","1":"18.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"19.95","1":"19.95"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"18.95","1":"18.95"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"17.95","1":"17.95"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"18.95","1":"18.95"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"17.95","1":"17.95"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"18.50","1":"18.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"17.51","1":"17.51"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"16.51","1":"16.51"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"16.59","1":"16.59"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"16.75","1":"16.75"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"17.00","1":"17.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"15.01","1":"15.01"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"14.01","1":"14.01"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"14.50","1":"14.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"16.00","1":"16.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"16.99","1":"16.99"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"15.99","1":"15.99"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"14.99","1":"14.99"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"15.95","1":"15.95"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"16.94","1":"16.94"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"17.93","1":"17.93"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"18.93","1":"18.93"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"19.17","1":"19.17"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"15.77","1":"15.77"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.77","1":"14.77"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"13.67","1":"13.67"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"14.65","1":"14.65"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"15.63","1":"15.63"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"16.59","1":"16.59"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"15.60","1":"15.60"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"16.20","1":"16.20"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"16.02","1":"16.02"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"15.97","1":"15.97"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"16.91","1":"16.91"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"16.65","1":"16.65"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"16.00","1":"16.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"13.10","1":"13.10"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"13.00","1":"13.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"12.00","1":"12.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"11.00","1":"11.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"12.00","1":"12.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"10.68","1":"10.68"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"9.68","1":"9.68"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"8.68","1":"8.68"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"7.68","1":"7.68"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"6.51","1":"6.51"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"6.51","1":"6.51"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"5.56","1":"5.56"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"5.75","1":"5.75"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"5.80","1":"5.80"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"6.66","1":"6.66"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"9.44","1":"9.44"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"10.44","1":"10.44"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"11.44","1":"11.44"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"12.44","1":"12.44"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"13.44","1":"13.44"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"14.44","1":"14.44"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"15.44","1":"15.44"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"14.51","1":"14.51"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"15.51","1":"15.51"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"16.51","1":"16.51"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"17.51","1":"17.51"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"18.51","1":"18.51"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"19.51","1":"19.51"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"20.51","1":"20.51"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"21.53","1":"21.53"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"22.60","1":"22.60"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"23.73","1":"23.73"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"24.91","1":"24.91"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"26.15","1":"26.15"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"27.45","1":"27.45"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"28.82","1":"28.82"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"30.26","1":"30.26"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"29.51","1":"29.51"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"28.50","1":"28.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"27.25","1":"27.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"25.89","1":"25.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"25.60","1":"25.60"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"25.90","1":"25.90"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"25.50","1":"25.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"24.23","1":"24.23"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"23.02","1":"23.02"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"21.87","1":"21.87"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"20.78","1":"20.78"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"20.78","1":"20.78"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"20.25","1":"20.25"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"19.25","1":"19.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"20.19","1":"20.19"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"21.19","1":"21.19"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"22.24","1":"22.24"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"21.13","1":"21.13"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"20.08","1":"20.08"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"19.08","1":"19.08"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"18.08","1":"18.08"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"18.00","1":"18.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"18.00","1":"18.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"16.04","1":"16.04"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"15.80","1":"15.80"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"16.80","1":"16.80"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"17.80","1":"17.80"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"18.80","1":"18.80"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"19.80","1":"19.80"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"20.80","1":"20.80"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"21.84","1":"21.84"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"20.75","1":"20.75"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"19.72","1":"19.72"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"20.72","1":"20.72"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.00","1":"21.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"20.05","1":"20.05"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"20.99","1":"20.99"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"22.03","1":"22.03"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"23.12","1":"23.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"23.74","1":"23.74"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"24.00","1":"24.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"23.31","1":"23.31"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"24.17","1":"24.17"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"22.97","1":"22.97"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"22.90","1":"22.90"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"22.65","1":"22.65"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.52","1":"21.52"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.17","1":"21.17"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"20.78","1":"20.78"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"19.75","1":"19.75"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"18.75","1":"18.75"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"18.43","1":"18.43"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"18.42","1":"18.42"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"17.93","1":"17.93"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"17.93","1":"17.93"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"18.23","1":"18.23"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.23","1":"19.23"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"20.23","1":"20.23"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"21.21","1":"21.21"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"20.65","1":"20.65"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"21.29","1":"21.29"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"20.23","1":"20.23"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"19.88","1":"19.88"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"20.73","1":"20.73"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"21.19","1":"21.19"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"20.14","1":"20.14"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"20.14","1":"20.14"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"20.14","1":"20.14"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"19.15","1":"19.15"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"18.15","1":"18.15"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"16.99","1":"16.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"15.99","1":"15.99"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"16.89","1":"16.89"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.79","1":"16.79"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"16.05","1":"16.05"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"15.00","1":"15.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"14.31","1":"14.31"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"14.00","1":"14.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"14.96","1":"14.96"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"15.96","1":"15.96"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"15.75","1":"15.75"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"15.12","1":"15.12"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"15.79","1":"15.79"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"15.46","1":"15.46"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"16.14","1":"16.14"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"15.14","1":"15.14"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"14.24","1":"14.24"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"13.47","1":"13.47"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"14.00","1":"14.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"14.88","1":"14.88"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"15.39","1":"15.39"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"14.99","1":"14.99"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"13.99","1":"13.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"14.38","1":"14.38"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"13.41","1":"13.41"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"13.00","1":"13.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"13.99","1":"13.99"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"13.05","1":"13.05"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"12.10","1":"12.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"12.78","1":"12.78"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"13.40","1":"13.40"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"12.40","1":"12.40"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"12.50","1":"12.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"12.50","1":"12.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"13.20","1":"13.20"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"12.85","1":"12.85"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"12.00","1":"12.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"12.00","1":"12.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"11.73","1":"11.73"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"11.65","1":"11.65"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"11.12","1":"11.12"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"11.98","1":"11.98"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"11.95","1":"11.95"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"12.24","1":"12.24"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"13.24","1":"13.24"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"14.24","1":"14.24"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"15.24","1":"15.24"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"16.24","1":"16.24"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"16.50","1":"16.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"18.45","1":"18.45"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"17.47","1":"17.47"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"16.92","1":"16.92"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"14.10","1":"14.10"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.99","1":"14.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"14.02","1":"14.02"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"14.98","1":"14.98"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"15.00","1":"15.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"15.00","1":"15.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"14.51","1":"14.51"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"14.97","1":"14.97"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"14.83","1":"14.83"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"13.83","1":"13.83"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"14.00","1":"14.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"14.65","1":"14.65"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"15.25","1":"15.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"14.50","1":"14.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"15.10","1":"15.10"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"15.00","1":"15.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"15.98","1":"15.98"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"16.50","1":"16.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"15.50","1":"15.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"16.45","1":"16.45"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"16.45","1":"16.45"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"15.46","1":"15.46"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"14.55","1":"14.55"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"15.53","1":"15.53"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"15.80","1":"15.80"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"15.85","1":"15.85"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"15.40","1":"15.40"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"14.40","1":"14.40"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"13.45","1":"13.45"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"14.45","1":"14.45"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"14.50","1":"14.50"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"13.50","1":"13.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"13.55","1":"13.55"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"14.55","1":"14.55"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"14.51","1":"14.51"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"14.50","1":"14.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"11.00","1":"11.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"10.00","1":"10.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"10.95","1":"10.95"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"11.95","1":"11.95"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"12.80","1":"12.80"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"12.80","1":"12.80"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"12.86","1":"12.86"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"11.86","1":"11.86"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"10.90","1":"10.90"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"10.10","1":"10.10"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"11.05","1":"11.05"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"11.00","1":"11.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"10.75","1":"10.75"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"10.75","1":"10.75"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"10.00","1":"10.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"9.28","1":"9.28"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"9.71","1":"9.71"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"8.90","1":"8.90"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"9.45","1":"9.45"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"9.25","1":"9.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"9.50","1":"9.50"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"9.50","1":"9.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"9.00","1":"9.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"8.00","1":"8.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"8.70","1":"8.70"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"8.70","1":"8.70"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"9.00","1":"9.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"7.90","1":"7.90"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"8.90","1":"8.90"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"9.90","1":"9.90"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"10.90","1":"10.90"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"11.85","1":"11.85"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"10.85","1":"10.85"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"9.99","1":"9.99"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"9.10","1":"9.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"9.90","1":"9.90"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"9.00","1":"9.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"10.44","1":"10.44"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"8.84","1":"8.84"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"8.01","1":"8.01"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"8.94","1":"8.94"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"9.94","1":"9.94"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"8.94","1":"8.94"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"8.95","1":"8.95"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"8.12","1":"8.12"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"8.00","1":"8.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"7.41","1":"7.41"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"8.41","1":"8.41"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"8.53","1":"8.53"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"9.53","1":"9.53"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"10.35","1":"10.35"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"10.29","1":"10.29"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"10.20","1":"10.20"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"10.99","1":"10.99"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"9.99","1":"9.99"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"8.99","1":"8.99"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"8.05","1":"8.05"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"7.12","1":"7.12"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"7.00","1":"7.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"7.00","1":"7.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"7.98","1":"7.98"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"7.01","1":"7.01"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"6.27","1":"6.27"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"7.27","1":"7.27"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"8.27","1":"8.27"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"9.20","1":"9.20"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"9.97","1":"9.97"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"10.26","1":"10.26"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"9.26","1":"9.26"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"8.26","1":"8.26"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"7.31","1":"7.31"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"8.00","1":"8.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"8.97","1":"8.97"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"9.88","1":"9.88"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"9.25","1":"9.25"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"8.26","1":"8.26"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"7.70","1":"7.70"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"7.99","1":"7.99"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"8.81","1":"8.81"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"9.54","1":"9.54"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"8.54","1":"8.54"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"8.00","1":"8.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"8.50","1":"8.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"8.31","1":"8.31"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"8.30","1":"8.30"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"7.90","1":"7.90"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"7.50","1":"7.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"6.57","1":"6.57"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"6.60","1":"6.60"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"6.60","1":"6.60"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"6.65","1":"6.65"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"6.00","1":"6.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"7.00","1":"7.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"7.99","1":"7.99"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"8.73","1":"8.73"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"9.60","1":"9.60"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"8.60","1":"8.60"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"9.59","1":"9.59"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"8.59","1":"8.59"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"8.70","1":"8.70"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"8.98","1":"8.98"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"7.98","1":"7.98"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"7.90","1":"7.90"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"8.76","1":"8.76"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"7.76","1":"7.76"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"7.10","1":"7.10"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"6.53","1":"6.53"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"5.88","1":"5.88"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"5.50","1":"5.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"6.50","1":"6.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"6.60","1":"6.60"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"5.61","1":"5.61"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"6.61","1":"6.61"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"7.61","1":"7.61"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"6.65","1":"6.65"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"6.02","1":"6.02"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"5.62","1":"5.62"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"5.81","1":"5.81"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"6.81","1":"6.81"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"6.02","1":"6.02"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"5.50","1":"5.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"6.50","1":"6.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"7.50","1":"7.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"8.44","1":"8.44"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"8.49","1":"8.49"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"8.99","1":"8.99"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"7.29","1":"7.29"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"6.29","1":"6.29"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"5.32","1":"5.32"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"5.03","1":"5.03"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"4.56","1":"4.56"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"4.96","1":"4.96"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"4.96","1":"4.96"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"5.50","1":"5.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"5.00","1":"5.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"4.63","1":"4.63"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"5.76","1":"5.76"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"5.22","1":"5.22"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"4.39","1":"4.39"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"3.57","1":"3.57"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"2.93","1":"2.93"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"3.00","1":"3.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"3.15","1":"3.15"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"3.49","1":"3.49"}]}