{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"13.00","1":"13.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"13.95","1":"13.95"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"11.00","1":"11.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"11.10","1":"11.10"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"10.50","1":"10.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"11.00","1":"11.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"11.00","1":"11.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"15.05","1":"15.05"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"17.10","1":"17.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"18.10","1":"18.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"18.10","1":"18.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"19.10","1":"19.10"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"20.10","1":"20.10"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"20.25","1":"20.25"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"19.25","1":"19.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"19.25","1":"19.25"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"19.90","1":"19.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"20.50","1":"20.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"21.50","1":"21.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"22.50","1":"22.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"23.60","1":"23.60"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"22.45","1":"22.45"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"23.25","1":"23.25"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"24.40","1":"24.40"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"25.60","1":"25.60"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"25.20","1":"25.20"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"26.20","1":"26.20"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"28.35","1":"28.35"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"28.00","1":"28.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"29.25","1":"29.25"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"30.71","1":"30.71"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"29.18","1":"29.18"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"30.60","1":"30.60"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"32.12","1":"32.12"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"34.64","1":"34.64"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"36.00","1":"36.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"14.99","1":"14.99"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"14.99","1":"14.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"14.25","1":"14.25"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"14.56","1":"14.56"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"14.50","1":"14.50"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"14.50","1":"14.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"13.00","1":"13.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"13.00","1":"13.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"13.07","1":"13.07"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"13.07","1":"13.07"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"13.74","1":"13.74"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"12.50","1":"12.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"12.83","1":"12.83"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"12.75","1":"12.75"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"12.75","1":"12.75"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"12.10","1":"12.10"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"12.90","1":"12.90"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"13.70","1":"13.70"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"13.75","1":"13.75"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"14.50","1":"14.50"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.50","1":"13.50"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"13.50","1":"13.50"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"13.92","1":"13.92"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"14.53","1":"14.53"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"14.10","1":"14.10"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"14.45","1":"14.45"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.75","1":"13.75"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"14.24","1":"14.24"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"14.24","1":"14.24"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"13.94","1":"13.94"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.80","1":"13.80"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"14.49","1":"14.49"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"14.89","1":"14.89"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"14.47","1":"14.47"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"14.25","1":"14.25"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"14.50","1":"14.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"13.40","1":"13.40"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"14.90","1":"14.90"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"14.50","1":"14.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"14.88","1":"14.88"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"14.80","1":"14.80"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"14.80","1":"14.80"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"14.80","1":"14.80"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"14.75","1":"14.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"14.79","1":"14.79"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"14.50","1":"14.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"14.80","1":"14.80"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"14.78","1":"14.78"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"14.84","1":"14.84"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"14.85","1":"14.85"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"15.18","1":"15.18"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"14.95","1":"14.95"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.90","1":"14.90"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"14.78","1":"14.78"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"14.78","1":"14.78"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"15.50","1":"15.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"15.47","1":"15.47"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"15.01","1":"15.01"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"15.75","1":"15.75"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"15.40","1":"15.40"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"16.00","1":"16.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"15.25","1":"15.25"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"15.20","1":"15.20"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"14.20","1":"14.20"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"13.00","1":"13.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"13.50","1":"13.50"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"12.75","1":"12.75"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"12.80","1":"12.80"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.75","1":"13.75"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"13.50","1":"13.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"14.25","1":"14.25"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"14.75","1":"14.75"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"14.98","1":"14.98"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"15.25","1":"15.25"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"15.50","1":"15.50"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"15.60","1":"15.60"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"16.60","1":"16.60"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"15.75","1":"15.75"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"15.10","1":"15.10"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"15.95","1":"15.95"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"14.50","1":"14.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"14.90","1":"14.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"14.50","1":"14.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"14.90","1":"14.90"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"14.50","1":"14.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"14.90","1":"14.90"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"15.50","1":"15.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"15.20","1":"15.20"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"15.90","1":"15.90"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"15.35","1":"15.35"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"15.01","1":"15.01"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"16.00","1":"16.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"15.25","1":"15.25"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"15.30","1":"15.30"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"16.22","1":"16.22"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"17.10","1":"17.10"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"17.19","1":"17.19"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"17.74","1":"17.74"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"18.19","1":"18.19"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"18.49","1":"18.49"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"18.49","1":"18.49"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"18.49","1":"18.49"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"18.03","1":"18.03"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"19.00","1":"19.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"18.00","1":"18.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"18.89","1":"18.89"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"18.90","1":"18.90"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"17.90","1":"17.90"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"17.90","1":"17.90"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"17.90","1":"17.90"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"18.00","1":"18.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"18.50","1":"18.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"19.33","1":"19.33"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"18.50","1":"18.50"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"18.50","1":"18.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"18.50","1":"18.50"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"17.36","1":"17.36"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"16.50","1":"16.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"17.25","1":"17.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"18.25","1":"18.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"20.25","1":"20.25"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"21.26","1":"21.26"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"22.32","1":"22.32"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"23.43","1":"23.43"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"23.99","1":"23.99"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"23.24","1":"23.24"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"23.93","1":"23.93"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"23.95","1":"23.95"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"22.97","1":"22.97"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"22.97","1":"22.97"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"24.01","1":"24.01"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"23.25","1":"23.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"24.21","1":"24.21"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"24.37","1":"24.37"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"24.18","1":"24.18"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"24.18","1":"24.18"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"24.91","1":"24.91"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"25.25","1":"25.25"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"25.49","1":"25.49"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"25.49","1":"25.49"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"24.25","1":"24.25"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"24.25","1":"24.25"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"25.41","1":"25.41"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"26.68","1":"26.68"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"25.99","1":"25.99"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"26.09","1":"26.09"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"19.75","1":"19.75"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"19.90","1":"19.90"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"19.90","1":"19.90"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"19.90","1":"19.90"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"19.90","1":"19.90"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"20.90","1":"20.90"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"20.90","1":"20.90"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"21.64","1":"21.64"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"21.64","1":"21.64"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"21.64","1":"21.64"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"21.64","1":"21.64"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"21.64","1":"21.64"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"21.64","1":"21.64"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"21.64","1":"21.64"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"22.62","1":"22.62"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"22.50","1":"22.50"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"22.50","1":"22.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"22.50","1":"22.50"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"22.45","1":"22.45"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"22.45","1":"22.45"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"22.45","1":"22.45"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"22.45","1":"22.45"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"22.45","1":"22.45"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"22.45","1":"22.45"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"22.45","1":"22.45"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"22.45","1":"22.45"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"22.45","1":"22.45"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"22.45","1":"22.45"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"22.22","1":"22.22"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"21.50","1":"21.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"21.50","1":"21.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"21.50","1":"21.50"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"21.50","1":"21.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"21.50","1":"21.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"23.84","1":"23.84"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"23.84","1":"23.84"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"25.01","1":"25.01"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"25.01","1":"25.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"26.26","1":"26.26"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"26.59","1":"26.59"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"26.59","1":"26.59"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"27.00","1":"27.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"28.00","1":"28.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"28.00","1":"28.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"28.00","1":"28.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"28.00","1":"28.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"28.00","1":"28.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"28.42","1":"28.42"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"28.44","1":"28.44"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"28.56","1":"28.56"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"28.56","1":"28.56"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"28.56","1":"28.56"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"28.56","1":"28.56"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"29.02","1":"29.02"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"30.45","1":"30.45"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"30.45","1":"30.45"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"31.97","1":"31.97"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"32.20","1":"32.20"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"32.20","1":"32.20"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"32.20","1":"32.20"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"33.81","1":"33.81"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"33.81","1":"33.81"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"33.86","1":"33.86"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"35.55","1":"35.55"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"37.32","1":"37.32"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"39.18","1":"39.18"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"39.18","1":"39.18"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"39.18","1":"39.18"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"39.18","1":"39.18"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"39.99","1":"39.99"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"39.99","1":"39.99"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"39.99","1":"39.99"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"39.99","1":"39.99"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"41.90","1":"41.90"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"41.90","1":"41.90"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"43.90","1":"43.90"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"43.90","1":"43.90"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"43.90","1":"43.90"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"46.09","1":"46.09"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"46.00","1":"46.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"44.00","1":"44.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"43.99","1":"43.99"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"46.18","1":"46.18"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"46.01","1":"46.01"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"47.90","1":"47.90"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"46.00","1":"46.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"44.06","1":"44.06"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"46.00","1":"46.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"46.08","1":"46.08"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"46.33","1":"46.33"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"47.00","1":"47.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"47.50","1":"47.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"48.00","1":"48.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"48.98","1":"48.98"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"48.88","1":"48.88"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"47.50","1":"47.50"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"47.50","1":"47.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"48.00","1":"48.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"48.00","1":"48.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"46.00","1":"46.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"40.00","1":"40.00"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"39.75","1":"39.75"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"37.50","1":"37.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"35.63","1":"35.63"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"34.01","1":"34.01"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"33.20","1":"33.20"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"33.05","1":"33.05"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"33.33","1":"33.33"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"33.05","1":"33.05"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"33.05","1":"33.05"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"33.00","1":"33.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"31.50","1":"31.50"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"30.90","1":"30.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"30.50","1":"30.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"30.25","1":"30.25"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"30.50","1":"30.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"32.15","1":"32.15"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"33.65","1":"33.65"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"35.33","1":"35.33"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"37.09","1":"37.09"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"38.93","1":"38.93"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"40.80","1":"40.80"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"39.00","1":"39.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"39.35","1":"39.35"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"40.25","1":"40.25"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"41.25","1":"41.25"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"39.20","1":"39.20"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"39.20","1":"39.20"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"39.90","1":"39.90"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"41.39","1":"41.39"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"41.40","1":"41.40"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"41.00","1":"41.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"43.00","1":"43.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"45.10","1":"45.10"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"46.01","1":"46.01"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"43.71","1":"43.71"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"41.53","1":"41.53"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"41.50","1":"41.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"41.01","1":"41.01"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"40.25","1":"40.25"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"40.50","1":"40.50"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"42.00","1":"42.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"42.00","1":"42.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"44.10","1":"44.10"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"42.01","1":"42.01"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"41.03","1":"41.03"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"42.75","1":"42.75"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"42.17","1":"42.17"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"44.27","1":"44.27"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"46.00","1":"46.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"48.30","1":"48.30"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"46.22","1":"46.22"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"46.75","1":"46.75"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"47.00","1":"47.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"46.00","1":"46.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"47.00","1":"47.00"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"45.80","1":"45.80"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"48.05","1":"48.05"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"42.00","1":"42.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"40.03","1":"40.03"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"42.00","1":"42.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"44.10","1":"44.10"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"44.00","1":"44.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"45.00","1":"45.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"45.86","1":"45.86"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"40.01","1":"40.01"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"38.70","1":"38.70"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"39.16","1":"39.16"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"39.00","1":"39.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"38.90","1":"38.90"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"38.89","1":"38.89"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"38.80","1":"38.80"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"38.80","1":"38.80"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"38.80","1":"38.80"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"38.80","1":"38.80"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"38.80","1":"38.80"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"40.74","1":"40.74"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"40.50","1":"40.50"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"41.50","1":"41.50"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"39.50","1":"39.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"41.47","1":"41.47"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"43.54","1":"43.54"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"48.00","1":"48.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"50.40","1":"50.40"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"51.00","1":"51.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"51.01","1":"51.01"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"51.00","1":"51.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"51.00","1":"51.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"52.90","1":"52.90"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"51.00","1":"51.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"51.50","1":"51.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"52.90","1":"52.90"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"52.90","1":"52.90"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"53.90","1":"53.90"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"52.00","1":"52.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"52.50","1":"52.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"52.90","1":"52.90"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"53.90","1":"53.90"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"53.80","1":"53.80"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"53.05","1":"53.05"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"52.01","1":"52.01"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"53.85","1":"53.85"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"53.00","1":"53.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"56.70","1":"56.70"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"54.00","1":"54.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"51.31","1":"51.31"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"53.85","1":"53.85"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"54.00","1":"54.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"54.00","1":"54.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"55.00","1":"55.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"56.14","1":"56.14"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"57.50","1":"57.50"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"60.34","1":"60.34"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"62.35","1":"62.35"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"64.75","1":"64.75"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"65.00","1":"65.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"66.85","1":"66.85"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"65.00","1":"65.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"61.75","1":"61.75"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"59.00","1":"59.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"61.94","1":"61.94"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"64.90","1":"64.90"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"62.14","1":"62.14"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"63.50","1":"63.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"66.67","1":"66.67"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"68.95","1":"68.95"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"65.81","1":"65.81"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"65.74","1":"65.74"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"58.50","1":"58.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"55.58","1":"55.58"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"52.85","1":"52.85"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"51.10","1":"51.10"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"50.70","1":"50.70"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"51.50","1":"51.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"51.50","1":"51.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"51.50","1":"51.50"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"52.00","1":"52.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"52.50","1":"52.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"51.00","1":"51.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"51.01","1":"51.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"50.50","1":"50.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"51.00","1":"51.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"51.50","1":"51.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"51.50","1":"51.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"51.74","1":"51.74"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"50.50","1":"50.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"51.70","1":"51.70"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"50.50","1":"50.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"49.49","1":"49.49"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"49.50","1":"49.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"48.20","1":"48.20"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"47.70","1":"47.70"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"45.50","1":"45.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"47.56","1":"47.56"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"46.00","1":"46.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"45.00","1":"45.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"46.00","1":"46.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"47.50","1":"47.50"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"45.90","1":"45.90"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"43.65","1":"43.65"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"41.47","1":"41.47"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"39.40","1":"39.40"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"40.30","1":"40.30"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"41.90","1":"41.90"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"39.80","1":"39.80"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"39.39","1":"39.39"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"38.50","1":"38.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"37.50","1":"37.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"38.00","1":"38.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"39.00","1":"39.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"40.00","1":"40.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"39.65","1":"39.65"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"38.25","1":"38.25"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"39.69","1":"39.69"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"40.90","1":"40.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"40.90","1":"40.90"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"40.90","1":"40.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"40.03","1":"40.03"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"40.45","1":"40.45"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"40.45","1":"40.45"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"40.25","1":"40.25"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.45","1":"40.45"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"40.10","1":"40.10"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"40.01","1":"40.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"40.45","1":"40.45"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"40.96","1":"40.96"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"40.20","1":"40.20"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"41.50","1":"41.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"41.45","1":"41.45"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"41.45","1":"41.45"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"40.13","1":"40.13"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"41.00","1":"41.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"40.89","1":"40.89"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"40.88","1":"40.88"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"38.84","1":"38.84"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"40.78","1":"40.78"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"42.81","1":"42.81"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"43.00","1":"43.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"43.00","1":"43.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"44.00","1":"44.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"41.81","1":"41.81"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"41.81","1":"41.81"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"41.00","1":"41.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"41.88","1":"41.88"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"40.63","1":"40.63"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"41.83","1":"41.83"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"39.75","1":"39.75"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"40.90","1":"40.90"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"39.40","1":"39.40"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"40.00","1":"40.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"40.10","1":"40.10"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"39.99","1":"39.99"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"39.00","1":"39.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"39.50","1":"39.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"39.50","1":"39.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"38.50","1":"38.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"38.60","1":"38.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"38.75","1":"38.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"38.50","1":"38.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"38.50","1":"38.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"37.64","1":"37.64"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"35.90","1":"35.90"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"34.11","1":"34.11"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"34.25","1":"34.25"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"32.58","1":"32.58"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"33.00","1":"33.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"32.50","1":"32.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"30.90","1":"30.90"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"31.00","1":"31.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"31.90","1":"31.90"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"31.85","1":"31.85"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"30.00","1":"30.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"29.50","1":"29.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"29.90","1":"29.90"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"29.20","1":"29.20"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.00","1":"29.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"29.85","1":"29.85"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"30.45","1":"30.45"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"31.97","1":"31.97"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"30.38","1":"30.38"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"28.90","1":"28.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"27.90","1":"27.90"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"28.35","1":"28.35"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"28.35","1":"28.35"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"29.69","1":"29.69"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"27.55","1":"27.55"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"26.18","1":"26.18"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.27","1":"27.27"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"28.20","1":"28.20"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"28.89","1":"28.89"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"28.73","1":"28.73"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"28.50","1":"28.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.08","1":"27.08"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"25.80","1":"25.80"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"24.51","1":"24.51"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"23.30","1":"23.30"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"23.00","1":"23.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"22.60","1":"22.60"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"21.61","1":"21.61"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"21.02","1":"21.02"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"21.45","1":"21.45"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"22.52","1":"22.52"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"23.64","1":"23.64"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"24.00","1":"24.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"23.50","1":"23.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"23.50","1":"23.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"24.50","1":"24.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"24.90","1":"24.90"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"23.66","1":"23.66"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"24.81","1":"24.81"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"24.90","1":"24.90"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"24.09","1":"24.09"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"23.53","1":"23.53"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"22.59","1":"22.59"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"23.50","1":"23.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"24.10","1":"24.10"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"24.15","1":"24.15"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"24.00","1":"24.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"24.51","1":"24.51"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"24.10","1":"24.10"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"24.90","1":"24.90"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"23.76","1":"23.76"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"23.75","1":"23.75"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"23.75","1":"23.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"23.75","1":"23.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"23.55","1":"23.55"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"24.39","1":"24.39"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"23.75","1":"23.75"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"23.57","1":"23.57"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"24.74","1":"24.74"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"25.48","1":"25.48"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"25.48","1":"25.48"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"25.70","1":"25.70"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"25.65","1":"25.65"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"24.40","1":"24.40"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"24.09","1":"24.09"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"23.01","1":"23.01"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"24.16","1":"24.16"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"25.30","1":"25.30"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"25.03","1":"25.03"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"23.79","1":"23.79"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"24.96","1":"24.96"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"26.20","1":"26.20"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"26.80","1":"26.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"25.51","1":"25.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"24.24","1":"24.24"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"23.03","1":"23.03"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"24.18","1":"24.18"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"22.98","1":"22.98"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"22.50","1":"22.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"23.44","1":"23.44"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"22.50","1":"22.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"22.55","1":"22.55"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"22.10","1":"22.10"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.20","1":"22.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"22.50","1":"22.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"22.00","1":"22.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"22.50","1":"22.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"22.50","1":"22.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"22.50","1":"22.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"23.62","1":"23.62"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"23.85","1":"23.85"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.90","1":"23.90"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"23.09","1":"23.09"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"22.95","1":"22.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"21.90","1":"21.90"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"22.99","1":"22.99"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.60","1":"22.60"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.55","1":"22.55"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"23.67","1":"23.67"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"24.27","1":"24.27"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"24.25","1":"24.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"25.15","1":"25.15"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"25.20","1":"25.20"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"24.15","1":"24.15"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"24.95","1":"24.95"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"24.20","1":"24.20"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"25.15","1":"25.15"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"25.05","1":"25.05"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"25.10","1":"25.10"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"25.10","1":"25.10"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"25.50","1":"25.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"24.50","1":"24.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"23.50","1":"23.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"24.67","1":"24.67"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"23.60","1":"23.60"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"23.25","1":"23.25"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.41","1":"24.41"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.41","1":"24.41"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"23.50","1":"23.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"24.67","1":"24.67"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"24.67","1":"24.67"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"25.05","1":"25.05"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"25.50","1":"25.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"26.77","1":"26.77"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"28.16","1":"28.16"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"29.40","1":"29.40"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"29.40","1":"29.40"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"29.45","1":"29.45"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"27.98","1":"27.98"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"26.59","1":"26.59"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"25.29","1":"25.29"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"25.09","1":"25.09"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"26.34","1":"26.34"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"27.45","1":"27.45"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"28.20","1":"28.20"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"28.50","1":"28.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"28.12","1":"28.12"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"28.40","1":"28.40"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"27.00","1":"27.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"26.05","1":"26.05"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"25.95","1":"25.95"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"26.40","1":"26.40"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"25.10","1":"25.10"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"25.10","1":"25.10"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"25.20","1":"25.20"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"25.00","1":"25.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"24.00","1":"24.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.25","1":"23.25"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.00","1":"24.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"25.18","1":"25.18"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"25.18","1":"25.18"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"24.11","1":"24.11"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"24.11","1":"24.11"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"24.11","1":"24.11"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"23.75","1":"23.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"23.45","1":"23.45"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"23.60","1":"23.60"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"23.80","1":"23.80"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"23.00","1":"23.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"23.45","1":"23.45"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"23.28","1":"23.28"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"23.25","1":"23.25"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"23.00","1":"23.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"23.24","1":"23.24"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"24.15","1":"24.15"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"25.35","1":"25.35"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"25.50","1":"25.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"25.50","1":"25.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"25.50","1":"25.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"25.75","1":"25.75"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"26.08","1":"26.08"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"25.95","1":"25.95"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"24.90","1":"24.90"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"24.87","1":"24.87"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"23.65","1":"23.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"23.59","1":"23.59"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"23.60","1":"23.60"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"23.60","1":"23.60"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"23.60","1":"23.60"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"23.55","1":"23.55"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"23.80","1":"23.80"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"21.39","1":"21.39"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"22.45","1":"22.45"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"21.40","1":"21.40"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"22.47","1":"22.47"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"23.30","1":"23.30"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"21.50","1":"21.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"22.50","1":"22.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"22.50","1":"22.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"22.50","1":"22.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"22.50","1":"22.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"21.50","1":"21.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"22.50","1":"22.50"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"23.50","1":"23.50"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"24.39","1":"24.39"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"24.50","1":"24.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"24.90","1":"24.90"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"24.90","1":"24.90"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"24.74","1":"24.74"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"23.51","1":"23.51"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"23.75","1":"23.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"23.75","1":"23.75"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"24.24","1":"24.24"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"23.50","1":"23.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"21.34","1":"21.34"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"22.05","1":"22.05"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"22.99","1":"22.99"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"23.80","1":"23.80"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"24.40","1":"24.40"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"23.18","1":"23.18"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"23.18","1":"23.18"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"23.18","1":"23.18"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"23.99","1":"23.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"21.83","1":"21.83"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"20.74","1":"20.74"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"20.63","1":"20.63"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"20.20","1":"20.20"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"21.21","1":"21.21"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"21.30","1":"21.30"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"22.00","1":"22.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"20.90","1":"20.90"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.94","1":"21.94"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"22.50","1":"22.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"22.92","1":"22.92"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"21.80","1":"21.80"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"21.80","1":"21.80"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"20.71","1":"20.71"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"21.50","1":"21.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"19.95","1":"19.95"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"19.02","1":"19.02"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"18.15","1":"18.15"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"17.80","1":"17.80"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"18.05","1":"18.05"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"18.58","1":"18.58"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"18.51","1":"18.51"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"18.11","1":"18.11"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"18.00","1":"18.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"18.35","1":"18.35"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"18.10","1":"18.10"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"19.08","1":"19.08"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"18.31","1":"18.31"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"18.09","1":"18.09"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"18.13","1":"18.13"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"18.00","1":"18.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"17.11","1":"17.11"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"17.01","1":"17.01"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"17.05","1":"17.05"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"17.00","1":"17.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"17.97","1":"17.97"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"17.11","1":"17.11"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"16.11","1":"16.11"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"15.12","1":"15.12"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"16.11","1":"16.11"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"16.20","1":"16.20"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"15.25","1":"15.25"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"16.25","1":"16.25"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"17.25","1":"17.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"18.12","1":"18.12"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"17.50","1":"17.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"18.15","1":"18.15"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"17.50","1":"17.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"17.63","1":"17.63"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"17.57","1":"17.57"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"18.44","1":"18.44"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"17.45","1":"17.45"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"17.95","1":"17.95"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"17.50","1":"17.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"16.50","1":"16.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"16.50","1":"16.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"15.75","1":"15.75"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"16.40","1":"16.40"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"16.98","1":"16.98"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"15.00","1":"15.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"15.54","1":"15.54"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.54","1":"15.54"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"14.55","1":"14.55"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"13.60","1":"13.60"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"14.68","1":"14.68"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"14.40","1":"14.40"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"13.10","1":"13.10"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"14.45","1":"14.45"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"14.45","1":"14.45"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"14.45","1":"14.45"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"14.75","1":"14.75"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"14.50","1":"14.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"15.30","1":"15.30"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"14.30","1":"14.30"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"14.30","1":"14.30"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"14.50","1":"14.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"14.00","1":"14.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"14.50","1":"14.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"14.00","1":"14.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"14.00","1":"14.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"13.13","1":"13.13"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"13.13","1":"13.13"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"13.01","1":"13.01"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"13.00","1":"13.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"12.22","1":"12.22"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"12.02","1":"12.02"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"12.00","1":"12.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"13.00","1":"13.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"14.00","1":"14.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"13.00","1":"13.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"14.99","1":"14.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"14.99","1":"14.99"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"14.00","1":"14.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.00","1":"13.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"12.20","1":"12.20"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"13.19","1":"13.19"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"11.19","1":"11.19"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"11.00","1":"11.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"11.00","1":"11.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"10.55","1":"10.55"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"10.70","1":"10.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.70","1":"11.70"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"11.30","1":"11.30"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"12.30","1":"12.30"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"11.50","1":"11.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"10.50","1":"10.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.00","1":"11.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"12.00","1":"12.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"13.00","1":"13.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"14.00","1":"14.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"14.99","1":"14.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.95","1":"14.95"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"13.95","1":"13.95"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.00","1":"13.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"12.00","1":"12.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.01","1":"11.01"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.32","1":"10.32"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.57","1":"11.57"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"11.50","1":"11.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"11.00","1":"11.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.00","1":"11.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.02","1":"10.02"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.75","1":"10.75"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.75","1":"9.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.51","1":"9.51"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.80","1":"10.80"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"11.80","1":"11.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.10","1":"11.10"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.05","1":"11.05"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"10.56","1":"10.56"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"11.00","1":"11.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"11.10","1":"11.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"11.35","1":"11.35"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"11.05","1":"11.05"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.80","1":"10.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"11.10","1":"11.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.60","1":"10.60"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"10.60","1":"10.60"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11.50","1":"11.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"11.50","1":"11.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"11.50","1":"11.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"11.50","1":"11.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.69","1":"11.69"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.06","1":"11.06"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.69","1":"11.69"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"11.95","1":"11.95"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.51","1":"11.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"11.60","1":"11.60"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"11.90","1":"11.90"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"11.34","1":"11.34"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"11.70","1":"11.70"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"11.48","1":"11.48"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"10.95","1":"10.95"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"10.76","1":"10.76"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"10.78","1":"10.78"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"11.74","1":"11.74"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.69","1":"11.69"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"12.25","1":"12.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.50","1":"11.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"11.25","1":"11.25"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"10.78","1":"10.78"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"10.50","1":"10.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"10.90","1":"10.90"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"10.84","1":"10.84"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"10.24","1":"10.24"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"10.50","1":"10.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"10.02","1":"10.02"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"10.50","1":"10.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"9.27","1":"9.27"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"9.93","1":"9.93"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"10.04","1":"10.04"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"10.62","1":"10.62"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"10.50","1":"10.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.87","1":"9.87"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"10.02","1":"10.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"9.58","1":"9.58"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"10.18","1":"10.18"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"10.30","1":"10.30"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"9.85","1":"9.85"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"9.65","1":"9.65"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.49","1":"10.49"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"10.05","1":"10.05"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"9.51","1":"9.51"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"9.17","1":"9.17"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10.17","1":"10.17"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"9.65","1":"9.65"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"9.87","1":"9.87"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"9.61","1":"9.61"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"9.65","1":"9.65"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"9.70","1":"9.70"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"10.30","1":"10.30"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"9.85","1":"9.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"9.99","1":"9.99"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"9.01","1":"9.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"9.95","1":"9.95"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.11","1":"9.11"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.31","1":"9.31"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.05","1":"9.05"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"9.94","1":"9.94"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"9.31","1":"9.31"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.07","1":"9.07"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9.95","1":"9.95"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9.16","1":"9.16"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.75","1":"8.75"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.63","1":"8.63"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"8.98","1":"8.98"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"8.65","1":"8.65"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"7.65","1":"7.65"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"8.70","1":"8.70"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.65","1":"9.65"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"9.59","1":"9.59"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"8.80","1":"8.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"9.30","1":"9.30"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.00","1":"9.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9.31","1":"9.31"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"10.05","1":"10.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"10.18","1":"10.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"10.25","1":"10.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"9.52","1":"9.52"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"9.87","1":"9.87"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"9.87","1":"9.87"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.62","1":"9.62"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.62","1":"9.62"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"10.55","1":"10.55"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"10.54","1":"10.54"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"10.01","1":"10.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"9.99","1":"9.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.30","1":"10.30"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"11.09","1":"11.09"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10.33","1":"10.33"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10.33","1":"10.33"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10.10","1":"10.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"11.00","1":"11.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"12.00","1":"12.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"11.53","1":"11.53"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"11.00","1":"11.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"10.54","1":"10.54"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"11.16","1":"11.16"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"11.51","1":"11.51"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"11.70","1":"11.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"11.10","1":"11.10"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"12.10","1":"12.10"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"13.10","1":"13.10"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.10","1":"14.10"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"13.20","1":"13.20"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"12.91","1":"12.91"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"13.18","1":"13.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"14.18","1":"14.18"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"15.24","1":"15.24"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"16.38","1":"16.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"17.60","1":"17.60"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.45","1":"17.45"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"16.24","1":"16.24"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"15.03","1":"15.03"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"13.91","1":"13.91"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"14.47","1":"14.47"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.55","1":"15.55"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.63","1":"16.63"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"15.75","1":"15.75"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"15.89","1":"15.89"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.85","1":"15.85"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.31","1":"15.31"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.00","1":"15.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"14.75","1":"14.75"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.85","1":"14.85"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"13.76","1":"13.76"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"14.79","1":"14.79"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"15.07","1":"15.07"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"15.10","1":"15.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"14.55","1":"14.55"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.27","1":"15.27"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.10","1":"15.10"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"15.75","1":"15.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"16.35","1":"16.35"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"17.58","1":"17.58"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"15.60","1":"15.60"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.02","1":"16.02"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.30","1":"16.30"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"17.95","1":"17.95"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"17.10","1":"17.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"16.95","1":"16.95"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.35","1":"18.35"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"18.05","1":"18.05"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"18.05","1":"18.05"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"18.20","1":"18.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"18.26","1":"18.26"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"19.30","1":"19.30"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19.70","1":"19.70"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.25","1":"19.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"20.69","1":"20.69"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.50","1":"20.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"20.50","1":"20.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"20.25","1":"20.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"20.02","1":"20.02"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"20.50","1":"20.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"22.03","1":"22.03"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.30","1":"23.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.24","1":"22.24"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"22.99","1":"22.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.27","1":"21.27"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"21.87","1":"21.87"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.49","1":"23.49"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.75","1":"21.75"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"21.02","1":"21.02"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.59","1":"22.59"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.01","1":"21.01"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.58","1":"22.58"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.75","1":"21.75"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.55","1":"21.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"22.99","1":"22.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"21.52","1":"21.52"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.25","1":"22.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"22.99","1":"22.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.31","1":"21.31"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"22.75","1":"22.75"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.40","1":"22.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.25","1":"22.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.10","1":"22.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.49","1":"22.49"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"22.30","1":"22.30"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"22.05","1":"22.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"21.75","1":"21.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"22.05","1":"22.05"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"22.49","1":"22.49"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"22.30","1":"22.30"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"22.04","1":"22.04"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.04","1":"22.04"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"22.05","1":"22.05"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"22.02","1":"22.02"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"22.10","1":"22.10"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"21.60","1":"21.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"22.05","1":"22.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"22.05","1":"22.05"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"22.45","1":"22.45"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"22.49","1":"22.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"22.45","1":"22.45"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"23.60","1":"23.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"23.75","1":"23.75"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"24.50","1":"24.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"23.00","1":"23.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"22.30","1":"22.30"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"22.57","1":"22.57"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"24.26","1":"24.26"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"23.00","1":"23.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"22.70","1":"22.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"24.00","1":"24.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"24.03","1":"24.03"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.74","1":"25.74"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"26.99","1":"26.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.97","1":"24.97"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"26.50","1":"26.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"25.10","1":"25.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"23.80","1":"23.80"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"24.10","1":"24.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"24.70","1":"24.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"25.02","1":"25.02"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"26.85","1":"26.85"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.10","1":"25.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"25.50","1":"25.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"25.05","1":"25.05"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"26.92","1":"26.92"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"25.15","1":"25.15"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"23.85","1":"23.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"25.90","1":"25.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"25.50","1":"25.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.11","1":"25.11"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"25.11","1":"25.11"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"25.75","1":"25.75"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"25.70","1":"25.70"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"25.75","1":"25.75"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"25.97","1":"25.97"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"25.22","1":"25.22"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.60","1":"25.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"25.60","1":"25.60"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"25.65","1":"25.65"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"25.25","1":"25.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"26.95","1":"26.95"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"26.51","1":"26.51"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"25.60","1":"25.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"25.10","1":"25.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"27.83","1":"27.83"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.52","1":"26.52"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"25.52","1":"25.52"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.43","1":"27.43"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"27.40","1":"27.40"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"27.45","1":"27.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"27.01","1":"27.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"25.70","1":"25.70"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"27.62","1":"27.62"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"27.60","1":"27.60"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"26.01","1":"26.01"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"27.50","1":"27.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"28.25","1":"28.25"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"25.50","1":"25.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"27.95","1":"27.95"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"25.85","1":"25.85"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"27.79","1":"27.79"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"27.50","1":"27.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"27.00","1":"27.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"27.00","1":"27.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"28.96","1":"28.96"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"29.10","1":"29.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"29.99","1":"29.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"27.80","1":"27.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"25.75","1":"25.75"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"28.82","1":"28.82"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"27.90","1":"27.90"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"27.90","1":"27.90"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"27.90","1":"27.90"}]}