{"status":"success","msg":"Data does not exist","data":[{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"37.90","1":"37.90"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"39.75","1":"39.75"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"41.70","1":"41.70"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"43.75","1":"43.75"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"43.10","1":"43.10"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"42.60","1":"42.60"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"41.45","1":"41.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"41.65","1":"41.65"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"40.80","1":"40.80"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"38.80","1":"38.80"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"38.20","1":"38.20"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"37.55","1":"37.55"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"36.00","1":"36.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"34.20","1":"34.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"35.90","1":"35.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"36.20","1":"36.20"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"36.20","1":"36.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"35.70","1":"35.70"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"34.30","1":"34.30"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"32.80","1":"32.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"33.00","1":"33.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"33.00","1":"33.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"31.80","1":"31.80"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"29.45","1":"29.45"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"31.18","1":"31.18"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"29.63","1":"29.63"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"28.20","1":"28.20"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"29.00","1":"29.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"29.15","1":"29.15"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"28.50","1":"28.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"28.40","1":"28.40"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"29.82","1":"29.82"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"31.31","1":"31.31"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"32.87","1":"32.87"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"32.50","1":"32.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"30.98","1":"30.98"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"29.60","1":"29.60"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"30.45","1":"30.45"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"28.93","1":"28.93"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"27.49","1":"27.49"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"26.12","1":"26.12"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"24.70","1":"24.70"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"23.47","1":"23.47"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"22.30","1":"22.30"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"21.19","1":"21.19"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"22.24","1":"22.24"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"23.35","1":"23.35"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"24.19","1":"24.19"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"23.70","1":"23.70"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"22.86","1":"22.86"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"23.15","1":"23.15"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"21.30","1":"21.30"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"20.24","1":"20.24"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"19.23","1":"19.23"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"18.67","1":"18.67"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"17.67","1":"17.67"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"19.43","1":"19.43"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"19.99","1":"19.99"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"19.80","1":"19.80"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"19.61","1":"19.61"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"19.42","1":"19.42"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"19.23","1":"19.23"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"19.04","1":"19.04"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"18.85","1":"18.85"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"18.85","1":"18.85"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"18.67","1":"18.67"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"18.49","1":"18.49"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"17.49","1":"17.49"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"16.49","1":"16.49"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"15.49","1":"15.49"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"14.49","1":"14.49"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"13.49","1":"13.49"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"14.49","1":"14.49"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"15.49","1":"15.49"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"16.49","1":"16.49"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"16.89","1":"16.89"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"15.00","1":"15.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"14.40","1":"14.40"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"15.40","1":"15.40"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"14.90","1":"14.90"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"13.90","1":"13.90"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"12.90","1":"12.90"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"12.90","1":"12.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"11.99","1":"11.99"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"12.75","1":"12.75"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"12.40","1":"12.40"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"13.19","1":"13.19"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"12.87","1":"12.87"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"12.75","1":"12.75"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"12.64","1":"12.64"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"13.64","1":"13.64"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"13.10","1":"13.10"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"12.10","1":"12.10"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"11.26","1":"11.26"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"11.00","1":"11.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"10.20","1":"10.20"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"9.20","1":"9.20"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"8.65","1":"8.65"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"8.75","1":"8.75"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"8.88","1":"8.88"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"8.66","1":"8.66"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"8.65","1":"8.65"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"8.73","1":"8.73"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"8.65","1":"8.65"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"9.25","1":"9.25"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"9.00","1":"9.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"8.91","1":"8.91"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"8.65","1":"8.65"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"8.65","1":"8.65"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"8.65","1":"8.65"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"8.65","1":"8.65"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"8.65","1":"8.65"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"8.65","1":"8.65"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"8.65","1":"8.65"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"8.65","1":"8.65"},{"s_date":"Nov 10, 08","0":"Nov 10, 08","s_close":"8.65","1":"8.65"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"7.65","1":"7.65"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"6.65","1":"6.65"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"5.65","1":"5.65"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"4.65","1":"4.65"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"4.36","1":"4.36"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"4.00","1":"4.00"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"3.42","1":"3.42"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"4.24","1":"4.24"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"4.99","1":"4.99"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"5.99","1":"5.99"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"6.32","1":"6.32"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"6.49","1":"6.49"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"7.10","1":"7.10"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"8.10","1":"8.10"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"7.25","1":"7.25"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"6.52","1":"6.52"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"6.47","1":"6.47"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"5.20","1":"5.20"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"5.31","1":"5.31"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"5.16","1":"5.16"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"5.28","1":"5.28"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"5.38","1":"5.38"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"4.99","1":"4.99"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"5.30","1":"5.30"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"5.70","1":"5.70"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"5.40","1":"5.40"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"5.85","1":"5.85"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"5.28","1":"5.28"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"5.16","1":"5.16"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"5.27","1":"5.27"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"5.50","1":"5.50"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"5.16","1":"5.16"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"5.25","1":"5.25"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"5.37","1":"5.37"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"5.80","1":"5.80"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"5.28","1":"5.28"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"5.17","1":"5.17"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"5.05","1":"5.05"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"5.09","1":"5.09"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"5.01","1":"5.01"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"5.11","1":"5.11"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"5.30","1":"5.30"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"4.83","1":"4.83"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"4.79","1":"4.79"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"5.56","1":"5.56"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"4.98","1":"4.98"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"5.01","1":"5.01"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"5.53","1":"5.53"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"5.27","1":"5.27"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"6.19","1":"6.19"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"5.06","1":"5.06"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"5.07","1":"5.07"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"5.10","1":"5.10"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"5.30","1":"5.30"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"6.10","1":"6.10"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"6.10","1":"6.10"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.50","1":"6.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"7.16","1":"7.16"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"7.02","1":"7.02"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"7.77","1":"7.77"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"7.03","1":"7.03"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"6.47","1":"6.47"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"6.29","1":"6.29"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"6.62","1":"6.62"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"9.06","1":"9.06"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"9.05","1":"9.05"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"8.32","1":"8.32"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"7.58","1":"7.58"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"7.10","1":"7.10"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"7.55","1":"7.55"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"7.55","1":"7.55"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"7.55","1":"7.55"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"7.55","1":"7.55"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"7.10","1":"7.10"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"7.12","1":"7.12"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"7.12","1":"7.12"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"7.12","1":"7.12"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"7.12","1":"7.12"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"7.12","1":"7.12"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"6.32","1":"6.32"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"6.50","1":"6.50"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"7.08","1":"7.08"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"7.08","1":"7.08"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"7.23","1":"7.23"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"6.37","1":"6.37"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"6.77","1":"6.77"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"6.69","1":"6.69"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"6.31","1":"6.31"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"6.31","1":"6.31"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"6.51","1":"6.51"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"6.46","1":"6.46"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"6.66","1":"6.66"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"6.28","1":"6.28"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"6.28","1":"6.28"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"6.43","1":"6.43"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"6.48","1":"6.48"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"6.25","1":"6.25"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"6.45","1":"6.45"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"6.28","1":"6.28"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"6.40","1":"6.40"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"6.41","1":"6.41"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"6.31","1":"6.31"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"6.25","1":"6.25"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"6.31","1":"6.31"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"6.36","1":"6.36"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"6.16","1":"6.16"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"6.08","1":"6.08"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"6.20","1":"6.20"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"6.13","1":"6.13"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"6.01","1":"6.01"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"6.04","1":"6.04"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"6.02","1":"6.02"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"6.02","1":"6.02"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"6.01","1":"6.01"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"6.01","1":"6.01"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"6.10","1":"6.10"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"6.12","1":"6.12"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"6.25","1":"6.25"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"5.91","1":"5.91"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"6.05","1":"6.05"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"6.01","1":"6.01"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"6.18","1":"6.18"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"6.43","1":"6.43"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"6.48","1":"6.48"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"6.48","1":"6.48"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"6.57","1":"6.57"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"6.44","1":"6.44"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"6.41","1":"6.41"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"6.30","1":"6.30"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"6.30","1":"6.30"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"6.30","1":"6.30"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"6.33","1":"6.33"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"6.17","1":"6.17"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"6.30","1":"6.30"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"6.55","1":"6.55"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"6.66","1":"6.66"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"6.81","1":"6.81"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"7.09","1":"7.09"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"6.95","1":"6.95"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"6.74","1":"6.74"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"6.75","1":"6.75"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"6.72","1":"6.72"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"6.94","1":"6.94"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"6.66","1":"6.66"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"6.68","1":"6.68"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"6.97","1":"6.97"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"6.80","1":"6.80"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"6.90","1":"6.90"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"7.19","1":"7.19"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"7.05","1":"7.05"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.06","1":"7.06"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"7.10","1":"7.10"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"6.68","1":"6.68"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"7.10","1":"7.10"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"6.88","1":"6.88"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.04","1":"7.04"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"6.99","1":"6.99"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"6.86","1":"6.86"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"7.32","1":"7.32"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"7.59","1":"7.59"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"7.42","1":"7.42"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"7.76","1":"7.76"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"8.70","1":"8.70"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"8.32","1":"8.32"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"8.06","1":"8.06"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"8.21","1":"8.21"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.20","1":"8.20"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.01","1":"8.01"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"8.10","1":"8.10"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"8.09","1":"8.09"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"8.18","1":"8.18"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"8.10","1":"8.10"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"8.01","1":"8.01"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"8.09","1":"8.09"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"8.15","1":"8.15"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"8.28","1":"8.28"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"8.04","1":"8.04"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"9.01","1":"9.01"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"9.29","1":"9.29"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"8.99","1":"8.99"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"8.74","1":"8.74"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"8.31","1":"8.31"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"8.36","1":"8.36"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.07","1":"8.07"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"8.16","1":"8.16"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"7.98","1":"7.98"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"8.83","1":"8.83"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.56","1":"8.56"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"9.00","1":"9.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"9.10","1":"9.10"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"9.10","1":"9.10"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.90","1":"8.90"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"9.12","1":"9.12"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.51","1":"8.51"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"9.16","1":"9.16"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"9.22","1":"9.22"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"8.80","1":"8.80"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"9.17","1":"9.17"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"9.20","1":"9.20"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"8.81","1":"8.81"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"8.90","1":"8.90"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"8.57","1":"8.57"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.99","1":"8.99"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.80","1":"8.80"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"8.89","1":"8.89"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"8.58","1":"8.58"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"8.85","1":"8.85"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.51","1":"8.51"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"8.88","1":"8.88"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"8.70","1":"8.70"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"8.87","1":"8.87"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"8.55","1":"8.55"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"8.78","1":"8.78"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"8.70","1":"8.70"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"8.40","1":"8.40"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"8.60","1":"8.60"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"8.51","1":"8.51"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"8.52","1":"8.52"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"8.70","1":"8.70"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"8.57","1":"8.57"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.79","1":"8.79"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"8.30","1":"8.30"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"8.30","1":"8.30"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"8.47","1":"8.47"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"8.48","1":"8.48"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"8.30","1":"8.30"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"8.07","1":"8.07"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"8.08","1":"8.08"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"8.30","1":"8.30"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"8.24","1":"8.24"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"7.77","1":"7.77"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"8.10","1":"8.10"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"7.99","1":"7.99"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"7.80","1":"7.80"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"8.13","1":"8.13"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"8.18","1":"8.18"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"8.05","1":"8.05"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"8.14","1":"8.14"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"8.25","1":"8.25"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"9.30","1":"9.30"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"9.03","1":"9.03"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.75","1":"8.75"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.99","1":"8.99"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.66","1":"8.66"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.32","1":"8.32"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"8.48","1":"8.48"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.24","1":"8.24"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.12","1":"8.12"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"9.16","1":"9.16"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"8.60","1":"8.60"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.69","1":"8.69"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"8.75","1":"8.75"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"8.99","1":"8.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.85","1":"8.85"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.85","1":"8.85"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.85","1":"8.85"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"9.02","1":"9.02"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"8.68","1":"8.68"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"8.98","1":"8.98"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"9.10","1":"9.10"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"9.09","1":"9.09"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"9.20","1":"9.20"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"8.80","1":"8.80"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.75","1":"8.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.87","1":"8.87"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"8.96","1":"8.96"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.97","1":"8.97"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"8.87","1":"8.87"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.07","1":"9.07"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"9.04","1":"9.04"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.85","1":"8.85"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"8.75","1":"8.75"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.94","1":"8.94"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"9.01","1":"9.01"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"9.07","1":"9.07"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.01","1":"9.01"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"9.75","1":"9.75"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"9.24","1":"9.24"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"9.34","1":"9.34"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"9.10","1":"9.10"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.25","1":"9.25"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.75","1":"8.75"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.75","1":"8.75"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.54","1":"8.54"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.48","1":"8.48"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"8.33","1":"8.33"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.69","1":"8.69"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.80","1":"8.80"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.65","1":"8.65"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.25","1":"8.25"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"8.21","1":"8.21"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.04","1":"8.04"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.24","1":"8.24"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"7.80","1":"7.80"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"8.15","1":"8.15"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"8.13","1":"8.13"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.73","1":"7.73"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.56","1":"7.56"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"7.22","1":"7.22"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"7.49","1":"7.49"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"7.68","1":"7.68"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"7.59","1":"7.59"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.45","1":"7.45"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"7.54","1":"7.54"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"8.54","1":"8.54"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"8.01","1":"8.01"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.82","1":"7.82"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.52","1":"7.52"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.95","1":"7.95"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.97","1":"7.97"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.98","1":"7.98"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"7.92","1":"7.92"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.20","1":"8.20"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"7.80","1":"7.80"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"7.73","1":"7.73"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.58","1":"7.58"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"7.51","1":"7.51"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"7.33","1":"7.33"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"7.94","1":"7.94"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"7.48","1":"7.48"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.12","1":"7.12"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"7.51","1":"7.51"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"7.95","1":"7.95"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"7.90","1":"7.90"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"7.99","1":"7.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"7.61","1":"7.61"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"7.60","1":"7.60"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"7.84","1":"7.84"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"7.51","1":"7.51"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"7.84","1":"7.84"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"7.55","1":"7.55"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.80","1":"7.80"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"7.51","1":"7.51"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"7.26","1":"7.26"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"7.49","1":"7.49"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"7.25","1":"7.25"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"7.25","1":"7.25"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"7.35","1":"7.35"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"7.79","1":"7.79"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"7.70","1":"7.70"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"7.39","1":"7.39"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"7.35","1":"7.35"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"7.26","1":"7.26"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"7.91","1":"7.91"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"7.90","1":"7.90"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"7.79","1":"7.79"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"7.60","1":"7.60"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"7.40","1":"7.40"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"7.35","1":"7.35"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"7.44","1":"7.44"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"7.82","1":"7.82"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"7.27","1":"7.27"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"7.78","1":"7.78"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"7.67","1":"7.67"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"7.13","1":"7.13"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"7.40","1":"7.40"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"7.02","1":"7.02"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"8.02","1":"8.02"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"7.99","1":"7.99"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"8.05","1":"8.05"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"8.65","1":"8.65"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"8.43","1":"8.43"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"8.15","1":"8.15"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"7.50","1":"7.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"7.18","1":"7.18"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"7.86","1":"7.86"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"7.86","1":"7.86"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"7.49","1":"7.49"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"7.50","1":"7.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"7.93","1":"7.93"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"7.39","1":"7.39"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"7.59","1":"7.59"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"8.19","1":"8.19"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.15","1":"8.15"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"7.92","1":"7.92"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"8.14","1":"8.14"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.06","1":"8.06"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"7.38","1":"7.38"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"7.60","1":"7.60"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"7.67","1":"7.67"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"7.74","1":"7.74"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"7.10","1":"7.10"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"7.69","1":"7.69"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"7.25","1":"7.25"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"7.11","1":"7.11"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"7.20","1":"7.20"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.75","1":"6.75"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.60","1":"6.60"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"6.70","1":"6.70"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"6.75","1":"6.75"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.78","1":"6.78"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"7.00","1":"7.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"7.34","1":"7.34"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.89","1":"6.89"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"6.89","1":"6.89"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"6.98","1":"6.98"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"6.94","1":"6.94"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"6.88","1":"6.88"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"6.50","1":"6.50"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.30","1":"7.30"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"6.61","1":"6.61"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"6.99","1":"6.99"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.90","1":"7.90"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"6.96","1":"6.96"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.87","1":"6.87"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.87","1":"6.87"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.61","1":"6.61"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"6.61","1":"6.61"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.73","1":"6.73"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.75","1":"6.75"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"7.23","1":"7.23"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"7.14","1":"7.14"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.79","1":"6.79"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.80","1":"6.80"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.98","1":"6.98"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"6.69","1":"6.69"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"7.19","1":"7.19"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"7.02","1":"7.02"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"7.17","1":"7.17"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"7.17","1":"7.17"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.33","1":"7.33"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.31","1":"7.31"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"7.32","1":"7.32"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"7.96","1":"7.96"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"7.80","1":"7.80"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"7.95","1":"7.95"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"7.98","1":"7.98"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"7.87","1":"7.87"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"7.33","1":"7.33"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"7.62","1":"7.62"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"7.70","1":"7.70"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"7.90","1":"7.90"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"7.87","1":"7.87"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"7.51","1":"7.51"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"7.22","1":"7.22"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"7.27","1":"7.27"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"7.73","1":"7.73"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"7.48","1":"7.48"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"7.69","1":"7.69"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"7.69","1":"7.69"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"7.11","1":"7.11"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.11","1":"7.11"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"6.88","1":"6.88"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"6.40","1":"6.40"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"6.70","1":"6.70"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"6.22","1":"6.22"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"6.22","1":"6.22"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"6.22","1":"6.22"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"5.83","1":"5.83"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"5.83","1":"5.83"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"6.06","1":"6.06"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"6.06","1":"6.06"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"6.04","1":"6.04"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.04","1":"6.04"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.04","1":"6.04"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"6.05","1":"6.05"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"6.20","1":"6.20"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"6.31","1":"6.31"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"5.97","1":"5.97"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"5.82","1":"5.82"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.10","1":"6.10"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"6.40","1":"6.40"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"6.40","1":"6.40"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"6.40","1":"6.40"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"6.01","1":"6.01"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"6.20","1":"6.20"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"6.32","1":"6.32"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"6.31","1":"6.31"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"7.15","1":"7.15"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"7.93","1":"7.93"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"7.99","1":"7.99"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"7.20","1":"7.20"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.20","1":"7.20"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.46","1":"7.46"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"7.29","1":"7.29"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"7.21","1":"7.21"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.37","1":"7.37"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"7.52","1":"7.52"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"7.23","1":"7.23"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"7.50","1":"7.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"7.26","1":"7.26"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"7.50","1":"7.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.49","1":"7.49"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"7.50","1":"7.50"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"7.50","1":"7.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"8.05","1":"8.05"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.01","1":"8.01"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"8.11","1":"8.11"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"7.51","1":"7.51"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"7.71","1":"7.71"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"7.99","1":"7.99"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"7.99","1":"7.99"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"7.68","1":"7.68"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"8.04","1":"8.04"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"8.10","1":"8.10"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"8.24","1":"8.24"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"8.07","1":"8.07"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"7.91","1":"7.91"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"7.72","1":"7.72"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"7.60","1":"7.60"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"7.55","1":"7.55"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"7.51","1":"7.51"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"7.80","1":"7.80"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"7.36","1":"7.36"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"7.69","1":"7.69"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"7.69","1":"7.69"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"7.75","1":"7.75"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"7.67","1":"7.67"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"7.67","1":"7.67"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"7.19","1":"7.19"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"7.12","1":"7.12"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"7.12","1":"7.12"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.16","1":"7.16"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"7.16","1":"7.16"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.20","1":"7.20"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"6.95","1":"6.95"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"7.38","1":"7.38"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"6.15","1":"6.15"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"6.90","1":"6.90"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"6.55","1":"6.55"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"6.55","1":"6.55"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"6.55","1":"6.55"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"5.55","1":"5.55"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"5.69","1":"5.69"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"5.69","1":"5.69"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"5.69","1":"5.69"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"5.67","1":"5.67"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.61","1":"5.61"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"5.60","1":"5.60"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"5.81","1":"5.81"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"6.03","1":"6.03"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"6.03","1":"6.03"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"5.96","1":"5.96"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.68","1":"5.68"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"6.09","1":"6.09"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"6.10","1":"6.10"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"6.10","1":"6.10"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"6.39","1":"6.39"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"5.77","1":"5.77"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"5.81","1":"5.81"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"6.04","1":"6.04"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"7.04","1":"7.04"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"7.98","1":"7.98"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.51","1":"7.51"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.61","1":"7.61"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"7.94","1":"7.94"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.25","1":"8.25"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"7.74","1":"7.74"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"7.25","1":"7.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.45","1":"7.45"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.71","1":"7.71"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.26","1":"7.26"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"7.25","1":"7.25"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"7.61","1":"7.61"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"7.97","1":"7.97"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"7.55","1":"7.55"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"7.55","1":"7.55"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"7.46","1":"7.46"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.45","1":"7.45"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.51","1":"7.51"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"7.19","1":"7.19"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.77","1":"7.77"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"7.88","1":"7.88"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"7.40","1":"7.40"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"7.75","1":"7.75"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"7.35","1":"7.35"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"7.10","1":"7.10"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"7.20","1":"7.20"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"7.20","1":"7.20"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"7.20","1":"7.20"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"7.50","1":"7.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.77","1":"7.77"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"7.46","1":"7.46"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.06","1":"7.06"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"7.47","1":"7.47"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"7.17","1":"7.17"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"7.50","1":"7.50"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"7.27","1":"7.27"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"7.02","1":"7.02"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"7.15","1":"7.15"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.60","1":"7.60"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"7.05","1":"7.05"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"7.13","1":"7.13"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"7.02","1":"7.02"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"6.98","1":"6.98"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"6.67","1":"6.67"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"6.92","1":"6.92"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"6.92","1":"6.92"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"6.92","1":"6.92"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"6.92","1":"6.92"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"6.92","1":"6.92"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"7.52","1":"7.52"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"7.51","1":"7.51"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"7.26","1":"7.26"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"7.26","1":"7.26"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.98","1":"7.98"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"7.61","1":"7.61"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"7.52","1":"7.52"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"7.60","1":"7.60"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"7.50","1":"7.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.50","1":"7.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.93","1":"7.93"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.52","1":"7.52"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.85","1":"7.85"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.79","1":"7.79"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.00","1":"8.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.46","1":"8.46"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"8.88","1":"8.88"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"9.88","1":"9.88"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.15","1":"9.15"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"9.35","1":"9.35"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.15","1":"9.15"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.43","1":"9.43"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"8.40","1":"8.40"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.11","1":"8.11"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.15","1":"8.15"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"8.33","1":"8.33"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.23","1":"8.23"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"8.11","1":"8.11"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"8.30","1":"8.30"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"8.58","1":"8.58"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"9.11","1":"9.11"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"9.30","1":"9.30"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.13","1":"9.13"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"10.13","1":"10.13"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"10.20","1":"10.20"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"9.89","1":"9.89"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"9.68","1":"9.68"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.60","1":"9.60"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"9.79","1":"9.79"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.15","1":"9.15"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.38","1":"9.38"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"9.03","1":"9.03"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"9.24","1":"9.24"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"10.19","1":"10.19"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"10.55","1":"10.55"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"11.55","1":"11.55"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"12.55","1":"12.55"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"13.52","1":"13.52"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"12.83","1":"12.83"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"12.85","1":"12.85"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"11.96","1":"11.96"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"11.02","1":"11.02"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"11.02","1":"11.02"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"12.06","1":"12.06"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"11.70","1":"11.70"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"11.69","1":"11.69"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"11.63","1":"11.63"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.20","1":"11.20"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"11.34","1":"11.34"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.97","1":"11.97"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"12.00","1":"12.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"11.97","1":"11.97"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"12.00","1":"12.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"11.73","1":"11.73"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"11.79","1":"11.79"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"12.48","1":"12.48"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"13.48","1":"13.48"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"14.48","1":"14.48"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"15.48","1":"15.48"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"16.48","1":"16.48"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"16.49","1":"16.49"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"17.49","1":"17.49"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"18.27","1":"18.27"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"17.82","1":"17.82"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"17.48","1":"17.48"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"17.95","1":"17.95"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"17.01","1":"17.01"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"17.00","1":"17.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"16.60","1":"16.60"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"16.43","1":"16.43"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"16.70","1":"16.70"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"16.49","1":"16.49"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"16.32","1":"16.32"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"15.64","1":"15.64"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"16.64","1":"16.64"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"17.28","1":"17.28"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"16.99","1":"16.99"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"16.80","1":"16.80"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"16.80","1":"16.80"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"17.26","1":"17.26"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"17.09","1":"17.09"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"16.13","1":"16.13"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"15.75","1":"15.75"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"15.75","1":"15.75"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"16.62","1":"16.62"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"17.48","1":"17.48"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"17.03","1":"17.03"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"17.04","1":"17.04"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"16.88","1":"16.88"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"16.91","1":"16.91"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"16.52","1":"16.52"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"16.95","1":"16.95"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"16.75","1":"16.75"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"16.75","1":"16.75"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"16.70","1":"16.70"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"16.70","1":"16.70"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"16.80","1":"16.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"16.65","1":"16.65"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"16.69","1":"16.69"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"15.82","1":"15.82"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"16.74","1":"16.74"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"16.22","1":"16.22"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"16.01","1":"16.01"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"14.50","1":"14.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"15.36","1":"15.36"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"14.90","1":"14.90"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"14.58","1":"14.58"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"14.30","1":"14.30"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"14.10","1":"14.10"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"14.25","1":"14.25"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"13.75","1":"13.75"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"14.25","1":"14.25"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"13.60","1":"13.60"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"13.80","1":"13.80"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"13.51","1":"13.51"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"13.61","1":"13.61"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"13.45","1":"13.45"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"13.06","1":"13.06"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"13.10","1":"13.10"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"13.10","1":"13.10"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"13.49","1":"13.49"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"12.75","1":"12.75"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"12.50","1":"12.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"13.40","1":"13.40"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"12.00","1":"12.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"11.60","1":"11.60"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"11.70","1":"11.70"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"11.10","1":"11.10"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"10.55","1":"10.55"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"10.55","1":"10.55"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"10.80","1":"10.80"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"11.00","1":"11.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"10.60","1":"10.60"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"11.49","1":"11.49"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"11.00","1":"11.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"10.50","1":"10.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"10.10","1":"10.10"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"10.95","1":"10.95"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"11.00","1":"11.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"10.65","1":"10.65"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"9.70","1":"9.70"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"10.70","1":"10.70"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"10.70","1":"10.70"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"10.16","1":"10.16"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"9.66","1":"9.66"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"10.66","1":"10.66"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"10.50","1":"10.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"10.13","1":"10.13"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"10.10","1":"10.10"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"10.10","1":"10.10"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"10.15","1":"10.15"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"10.11","1":"10.11"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"9.65","1":"9.65"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"10.50","1":"10.50"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"10.11","1":"10.11"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"10.50","1":"10.50"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"10.51","1":"10.51"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"11.39","1":"11.39"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"10.71","1":"10.71"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"11.00","1":"11.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"11.01","1":"11.01"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"11.71","1":"11.71"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"12.00","1":"12.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"11.80","1":"11.80"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"11.51","1":"11.51"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"11.25","1":"11.25"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"12.00","1":"12.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"11.90","1":"11.90"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"11.25","1":"11.25"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"11.35","1":"11.35"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"11.02","1":"11.02"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"11.02","1":"11.02"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"11.10","1":"11.10"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"11.25","1":"11.25"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"11.21","1":"11.21"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"11.10","1":"11.10"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"10.11","1":"10.11"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"10.94","1":"10.94"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"10.72","1":"10.72"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"10.60","1":"10.60"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"10.11","1":"10.11"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"10.51","1":"10.51"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"10.30","1":"10.30"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"9.30","1":"9.30"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"10.02","1":"10.02"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"10.75","1":"10.75"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"11.49","1":"11.49"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"10.55","1":"10.55"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"10.55","1":"10.55"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"11.51","1":"11.51"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"11.05","1":"11.05"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"12.05","1":"12.05"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.05","1":"13.05"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"13.75","1":"13.75"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"13.71","1":"13.71"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"13.99","1":"13.99"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"14.49","1":"14.49"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"15.14","1":"15.14"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"15.11","1":"15.11"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"16.36","1":"16.36"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"16.40","1":"16.40"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"16.45","1":"16.45"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"16.40","1":"16.40"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"16.48","1":"16.48"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"16.46","1":"16.46"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"16.48","1":"16.48"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"16.25","1":"16.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"16.95","1":"16.95"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"16.50","1":"16.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"16.49","1":"16.49"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"16.49","1":"16.49"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"15.90","1":"15.90"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"16.40","1":"16.40"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"15.55","1":"15.55"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"15.55","1":"15.55"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"16.07","1":"16.07"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"15.75","1":"15.75"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"15.99","1":"15.99"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"15.73","1":"15.73"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"15.75","1":"15.75"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"15.88","1":"15.88"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"15.00","1":"15.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"15.93","1":"15.93"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"15.11","1":"15.11"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"15.00","1":"15.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"15.80","1":"15.80"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"14.15","1":"14.15"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"13.45","1":"13.45"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"13.20","1":"13.20"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"13.15","1":"13.15"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"14.15","1":"14.15"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"13.40","1":"13.40"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"14.00","1":"14.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"13.07","1":"13.07"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"12.52","1":"12.52"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"12.65","1":"12.65"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"12.50","1":"12.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"12.01","1":"12.01"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"12.21","1":"12.21"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"11.50","1":"11.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"12.00","1":"12.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"11.90","1":"11.90"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"11.90","1":"11.90"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"11.63","1":"11.63"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"12.50","1":"12.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"12.52","1":"12.52"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"12.40","1":"12.40"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"11.85","1":"11.85"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"11.90","1":"11.90"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"12.22","1":"12.22"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"15.84","1":"15.84"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"15.10","1":"15.10"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"15.40","1":"15.40"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"14.40","1":"14.40"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"15.40","1":"15.40"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"14.55","1":"14.55"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"13.70","1":"13.70"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"14.05","1":"14.05"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"14.05","1":"14.05"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"13.06","1":"13.06"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"12.82","1":"12.82"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"13.40","1":"13.40"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"13.49","1":"13.49"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"13.55","1":"13.55"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"13.80","1":"13.80"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"13.35","1":"13.35"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"13.60","1":"13.60"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"12.81","1":"12.81"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"13.81","1":"13.81"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"13.91","1":"13.91"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"12.91","1":"12.91"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"13.35","1":"13.35"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"13.00","1":"13.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"12.29","1":"12.29"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"11.97","1":"11.97"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"12.97","1":"12.97"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"12.74","1":"12.74"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"13.74","1":"13.74"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"14.73","1":"14.73"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"14.66","1":"14.66"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"14.11","1":"14.11"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"14.50","1":"14.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"14.50","1":"14.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"14.20","1":"14.20"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"14.30","1":"14.30"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"14.31","1":"14.31"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"14.50","1":"14.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"14.50","1":"14.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"14.52","1":"14.52"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"14.52","1":"14.52"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"14.50","1":"14.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"14.50","1":"14.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"14.26","1":"14.26"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"14.50","1":"14.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"14.26","1":"14.26"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"14.45","1":"14.45"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"14.35","1":"14.35"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"14.50","1":"14.50"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"14.26","1":"14.26"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"14.50","1":"14.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"14.55","1":"14.55"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"14.52","1":"14.52"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"14.55","1":"14.55"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"14.55","1":"14.55"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"14.77","1":"14.77"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"14.25","1":"14.25"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"14.21","1":"14.21"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"14.30","1":"14.30"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"14.20","1":"14.20"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"13.30","1":"13.30"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"13.10","1":"13.10"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"14.10","1":"14.10"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"13.51","1":"13.51"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"13.25","1":"13.25"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"14.00","1":"14.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"13.20","1":"13.20"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"13.01","1":"13.01"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"13.51","1":"13.51"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"14.00","1":"14.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"13.76","1":"13.76"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"13.69","1":"13.69"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"13.71","1":"13.71"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"13.62","1":"13.62"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"13.55","1":"13.55"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.00","1":"14.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"14.50","1":"14.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"14.50","1":"14.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"14.32","1":"14.32"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"14.65","1":"14.65"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"14.75","1":"14.75"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"14.40","1":"14.40"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"14.41","1":"14.41"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"14.50","1":"14.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"14.50","1":"14.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"14.41","1":"14.41"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"14.31","1":"14.31"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"14.10","1":"14.10"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"14.13","1":"14.13"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"14.10","1":"14.10"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"14.10","1":"14.10"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"14.15","1":"14.15"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"14.98","1":"14.98"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"14.21","1":"14.21"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"14.99","1":"14.99"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"14.55","1":"14.55"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"14.52","1":"14.52"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"14.92","1":"14.92"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"14.63","1":"14.63"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"15.22","1":"15.22"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"14.66","1":"14.66"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"14.80","1":"14.80"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"14.75","1":"14.75"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"14.71","1":"14.71"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"14.81","1":"14.81"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"14.90","1":"14.90"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"14.98","1":"14.98"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"14.60","1":"14.60"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"14.71","1":"14.71"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"14.37","1":"14.37"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"14.67","1":"14.67"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"14.94","1":"14.94"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"15.00","1":"15.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"14.21","1":"14.21"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"14.70","1":"14.70"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"17.00","1":"17.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"16.25","1":"16.25"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"15.35","1":"15.35"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"15.00","1":"15.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"14.61","1":"14.61"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"14.90","1":"14.90"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"14.62","1":"14.62"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"14.52","1":"14.52"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"14.90","1":"14.90"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"14.60","1":"14.60"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"14.60","1":"14.60"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"14.90","1":"14.90"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"14.66","1":"14.66"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"14.66","1":"14.66"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"14.41","1":"14.41"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"14.89","1":"14.89"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"14.46","1":"14.46"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"14.71","1":"14.71"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"15.04","1":"15.04"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"14.52","1":"14.52"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"14.52","1":"14.52"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"14.80","1":"14.80"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"14.65","1":"14.65"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"14.60","1":"14.60"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"14.63","1":"14.63"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"14.67","1":"14.67"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"14.40","1":"14.40"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"14.50","1":"14.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"14.70","1":"14.70"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"15.05","1":"15.05"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"14.76","1":"14.76"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"14.85","1":"14.85"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"14.90","1":"14.90"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"15.10","1":"15.10"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"15.20","1":"15.20"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"16.10","1":"16.10"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"15.10","1":"15.10"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"15.10","1":"15.10"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"15.15","1":"15.15"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"14.75","1":"14.75"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"15.42","1":"15.42"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.81","1":"14.81"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"14.82","1":"14.82"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"14.82","1":"14.82"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"15.16","1":"15.16"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"15.25","1":"15.25"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"15.40","1":"15.40"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"15.50","1":"15.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"15.22","1":"15.22"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"15.50","1":"15.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"15.00","1":"15.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"15.26","1":"15.26"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"15.25","1":"15.25"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"15.00","1":"15.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"15.35","1":"15.35"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"15.11","1":"15.11"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"15.01","1":"15.01"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"14.56","1":"14.56"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"15.10","1":"15.10"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"14.80","1":"14.80"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"14.65","1":"14.65"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"15.40","1":"15.40"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"14.55","1":"14.55"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"14.55","1":"14.55"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"14.55","1":"14.55"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"15.30","1":"15.30"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"15.01","1":"15.01"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"15.63","1":"15.63"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"15.49","1":"15.49"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"14.70","1":"14.70"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"14.55","1":"14.55"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"14.90","1":"14.90"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"14.40","1":"14.40"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"14.25","1":"14.25"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"14.15","1":"14.15"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"15.15","1":"15.15"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"16.15","1":"16.15"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"16.70","1":"16.70"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"17.62","1":"17.62"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"18.54","1":"18.54"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"18.02","1":"18.02"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"19.01","1":"19.01"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"19.70","1":"19.70"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"18.76","1":"18.76"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"18.40","1":"18.40"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"19.22","1":"19.22"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"18.50","1":"18.50"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"18.55","1":"18.55"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"19.49","1":"19.49"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"19.65","1":"19.65"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"18.70","1":"18.70"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"18.26","1":"18.26"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"18.46","1":"18.46"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"19.46","1":"19.46"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"19.05","1":"19.05"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"19.83","1":"19.83"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"19.02","1":"19.02"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"18.75","1":"18.75"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"18.81","1":"18.81"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"19.02","1":"19.02"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"18.75","1":"18.75"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"18.99","1":"18.99"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"18.62","1":"18.62"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"18.57","1":"18.57"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"18.65","1":"18.65"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"18.76","1":"18.76"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"18.65","1":"18.65"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"18.65","1":"18.65"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"18.67","1":"18.67"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"18.76","1":"18.76"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"18.70","1":"18.70"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"19.20","1":"19.20"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"18.76","1":"18.76"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"19.00","1":"19.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"19.00","1":"19.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"18.35","1":"18.35"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"18.37","1":"18.37"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"18.15","1":"18.15"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"18.15","1":"18.15"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"18.63","1":"18.63"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"19.00","1":"19.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"19.00","1":"19.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"18.76","1":"18.76"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"18.71","1":"18.71"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"18.68","1":"18.68"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"18.75","1":"18.75"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"18.61","1":"18.61"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"18.31","1":"18.31"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"18.51","1":"18.51"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"18.51","1":"18.51"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"18.51","1":"18.51"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"18.26","1":"18.26"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.50","1":"18.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.60","1":"18.60"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.15","1":"18.15"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.65","1":"18.65"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.16","1":"18.16"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"18.70","1":"18.70"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"19.00","1":"19.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"18.38","1":"18.38"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"18.15","1":"18.15"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"18.15","1":"18.15"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"18.31","1":"18.31"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"18.15","1":"18.15"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"18.33","1":"18.33"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"19.10","1":"19.10"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"18.75","1":"18.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"18.80","1":"18.80"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"18.53","1":"18.53"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"18.37","1":"18.37"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"18.32","1":"18.32"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"18.51","1":"18.51"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"18.64","1":"18.64"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"18.67","1":"18.67"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"18.12","1":"18.12"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"18.15","1":"18.15"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"18.55","1":"18.55"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"18.25","1":"18.25"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"18.14","1":"18.14"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"18.02","1":"18.02"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.15","1":"18.15"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"18.37","1":"18.37"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"18.53","1":"18.53"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"18.40","1":"18.40"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"18.40","1":"18.40"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"18.51","1":"18.51"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"18.31","1":"18.31"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"18.51","1":"18.51"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"18.32","1":"18.32"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"18.32","1":"18.32"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"18.31","1":"18.31"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"18.11","1":"18.11"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"19.00","1":"19.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"19.00","1":"19.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"19.00","1":"19.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"18.35","1":"18.35"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"18.99","1":"18.99"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"18.25","1":"18.25"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"18.35","1":"18.35"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"18.35","1":"18.35"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"18.15","1":"18.15"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"18.35","1":"18.35"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"18.99","1":"18.99"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"18.10","1":"18.10"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"18.01","1":"18.01"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"18.50","1":"18.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"18.01","1":"18.01"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"18.01","1":"18.01"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"18.99","1":"18.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"18.28","1":"18.28"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"18.25","1":"18.25"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"18.01","1":"18.01"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"17.53","1":"17.53"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"18.53","1":"18.53"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"18.50","1":"18.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"19.50","1":"19.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"19.05","1":"19.05"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"19.77","1":"19.77"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"20.00","1":"20.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"20.80","1":"20.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"21.00","1":"21.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.24","1":"21.24"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"22.30","1":"22.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"23.41","1":"23.41"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"24.58","1":"24.58"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"25.80","1":"25.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"27.09","1":"27.09"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"28.44","1":"28.44"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"29.48","1":"29.48"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"29.37","1":"29.37"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"28.52","1":"28.52"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"28.24","1":"28.24"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"27.36","1":"27.36"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"26.20","1":"26.20"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"27.51","1":"27.51"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"28.83","1":"28.83"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"29.81","1":"29.81"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"29.39","1":"29.39"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"29.45","1":"29.45"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"29.41","1":"29.41"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"28.50","1":"28.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"28.94","1":"28.94"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"28.25","1":"28.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"27.81","1":"27.81"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"29.04","1":"29.04"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"30.35","1":"30.35"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"31.73","1":"31.73"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"32.35","1":"32.35"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"32.67","1":"32.67"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"33.53","1":"33.53"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"25.85","1":"25.85"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"24.79","1":"24.79"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"24.04","1":"24.04"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"24.21","1":"24.21"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"25.41","1":"25.41"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"25.45","1":"25.45"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"26.63","1":"26.63"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"27.01","1":"27.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"25.31","1":"25.31"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"26.57","1":"26.57"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"27.88","1":"27.88"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"27.75","1":"27.75"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"29.10","1":"29.10"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.55","1":"30.55"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"30.06","1":"30.06"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"31.24","1":"31.24"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"31.99","1":"31.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"31.47","1":"31.47"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"30.14","1":"30.14"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"30.64","1":"30.64"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"31.49","1":"31.49"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"32.05","1":"32.05"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"33.33","1":"33.33"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"33.56","1":"33.56"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"34.45","1":"34.45"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"34.85","1":"34.85"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"35.85","1":"35.85"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"37.64","1":"37.64"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"39.23","1":"39.23"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"41.19","1":"41.19"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"39.14","1":"39.14"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"37.19","1":"37.19"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"35.39","1":"35.39"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"37.15","1":"37.15"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"40.95","1":"40.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"42.99","1":"42.99"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"40.87","1":"40.87"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"41.37","1":"41.37"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"40.95","1":"40.95"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"40.68","1":"40.68"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.92","1":"39.92"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"40.90","1":"40.90"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"40.74","1":"40.74"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"39.35","1":"39.35"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"26.01","1":"26.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"25.16","1":"25.16"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"23.91","1":"23.91"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"23.44","1":"23.44"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"22.27","1":"22.27"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"21.18","1":"21.18"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"21.57","1":"21.57"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"21.78","1":"21.78"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"21.69","1":"21.69"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"21.99","1":"21.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"20.96","1":"20.96"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"19.93","1":"19.93"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"19.53","1":"19.53"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"19.55","1":"19.55"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"19.21","1":"19.21"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"18.56","1":"18.56"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"18.13","1":"18.13"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"18.46","1":"18.46"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"18.00","1":"18.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"18.86","1":"18.86"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"18.57","1":"18.57"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"18.04","1":"18.04"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"18.53","1":"18.53"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"18.54","1":"18.54"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"18.55","1":"18.55"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"18.87","1":"18.87"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"18.55","1":"18.55"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"17.87","1":"17.87"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"17.03","1":"17.03"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"16.33","1":"16.33"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"17.33","1":"17.33"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"18.33","1":"18.33"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"19.33","1":"19.33"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"20.33","1":"20.33"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"21.34","1":"21.34"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"22.40","1":"22.40"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"23.52","1":"23.52"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"24.69","1":"24.69"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"23.46","1":"23.46"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"22.29","1":"22.29"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"21.18","1":"21.18"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"20.19","1":"20.19"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"19.83","1":"19.83"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"20.83","1":"20.83"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"21.87","1":"21.87"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"22.96","1":"22.96"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"21.82","1":"21.82"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"22.08","1":"22.08"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"21.90","1":"21.90"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"21.90","1":"21.90"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"21.50","1":"21.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"21.47","1":"21.47"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"20.85","1":"20.85"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"20.29","1":"20.29"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"20.35","1":"20.35"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.86","1":"20.86"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"20.33","1":"20.33"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.30","1":"20.30"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"20.20","1":"20.20"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"20.26","1":"20.26"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"20.29","1":"20.29"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"20.57","1":"20.57"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"20.49","1":"20.49"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"20.35","1":"20.35"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"20.59","1":"20.59"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"19.99","1":"19.99"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"19.90","1":"19.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"19.36","1":"19.36"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.93","1":"19.93"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"20.19","1":"20.19"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"20.18","1":"20.18"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"20.19","1":"20.19"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"20.03","1":"20.03"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"20.01","1":"20.01"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"20.11","1":"20.11"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"20.04","1":"20.04"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"20.30","1":"20.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"20.44","1":"20.44"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"20.45","1":"20.45"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"20.10","1":"20.10"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"20.59","1":"20.59"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"20.90","1":"20.90"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"20.06","1":"20.06"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"20.75","1":"20.75"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"20.90","1":"20.90"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"20.79","1":"20.79"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"20.84","1":"20.84"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"20.08","1":"20.08"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"19.75","1":"19.75"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"19.23","1":"19.23"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"20.23","1":"20.23"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"19.85","1":"19.85"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"19.57","1":"19.57"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"19.90","1":"19.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"19.37","1":"19.37"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"19.38","1":"19.38"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"19.65","1":"19.65"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"19.48","1":"19.48"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"19.70","1":"19.70"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"19.56","1":"19.56"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"19.49","1":"19.49"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"19.89","1":"19.89"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"20.15","1":"20.15"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"19.80","1":"19.80"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"19.88","1":"19.88"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"19.63","1":"19.63"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"20.63","1":"20.63"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"21.66","1":"21.66"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"22.74","1":"22.74"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"23.87","1":"23.87"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"25.06","1":"25.06"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"25.53","1":"25.53"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"25.73","1":"25.73"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"25.51","1":"25.51"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"25.48","1":"25.48"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"25.50","1":"25.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"25.48","1":"25.48"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"24.84","1":"24.84"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"24.70","1":"24.70"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"24.38","1":"24.38"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"24.20","1":"24.20"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"23.01","1":"23.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"23.18","1":"23.18"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"23.75","1":"23.75"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"24.19","1":"24.19"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"24.35","1":"24.35"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"24.26","1":"24.26"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"24.39","1":"24.39"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"24.68","1":"24.68"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"24.28","1":"24.28"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"24.50","1":"24.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"24.20","1":"24.20"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"24.04","1":"24.04"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"24.75","1":"24.75"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"24.30","1":"24.30"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"25.51","1":"25.51"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"26.78","1":"26.78"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"28.08","1":"28.08"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"29.48","1":"29.48"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"30.95","1":"30.95"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"32.49","1":"32.49"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"34.11","1":"34.11"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"32.82","1":"32.82"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"32.62","1":"32.62"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"32.22","1":"32.22"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"33.27","1":"33.27"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"33.80","1":"33.80"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"33.64","1":"33.64"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"33.50","1":"33.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"33.52","1":"33.52"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"32.74","1":"32.74"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"32.45","1":"32.45"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"32.45","1":"32.45"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"33.00","1":"33.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"32.83","1":"32.83"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"32.30","1":"32.30"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"32.61","1":"32.61"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"31.38","1":"31.38"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"32.54","1":"32.54"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"32.01","1":"32.01"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"31.62","1":"31.62"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"32.14","1":"32.14"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"32.41","1":"32.41"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"32.22","1":"32.22"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"32.38","1":"32.38"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"32.91","1":"32.91"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"32.05","1":"32.05"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"32.12","1":"32.12"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"32.41","1":"32.41"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"32.36","1":"32.36"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"32.20","1":"32.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"32.41","1":"32.41"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"32.11","1":"32.11"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"31.81","1":"31.81"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"31.81","1":"31.81"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"31.87","1":"31.87"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"31.82","1":"31.82"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"32.19","1":"32.19"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"33.79","1":"33.79"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"34.21","1":"34.21"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"33.98","1":"33.98"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"33.99","1":"33.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"34.16","1":"34.16"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"34.26","1":"34.26"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"34.25","1":"34.25"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"34.12","1":"34.12"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"34.80","1":"34.80"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"34.15","1":"34.15"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"34.94","1":"34.94"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"34.73","1":"34.73"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"34.49","1":"34.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"33.99","1":"33.99"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"34.06","1":"34.06"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"33.69","1":"33.69"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"33.99","1":"33.99"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"33.99","1":"33.99"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"33.50","1":"33.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"33.60","1":"33.60"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"33.64","1":"33.64"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"34.50","1":"34.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"35.20","1":"35.20"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"36.02","1":"36.02"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"36.78","1":"36.78"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"36.85","1":"36.85"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"36.49","1":"36.49"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"36.23","1":"36.23"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"34.89","1":"34.89"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"34.12","1":"34.12"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"35.82","1":"35.82"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"37.61","1":"37.61"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"37.68","1":"37.68"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"36.49","1":"36.49"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"36.70","1":"36.70"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"37.07","1":"37.07"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"37.75","1":"37.75"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"37.75","1":"37.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"38.72","1":"38.72"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"37.44","1":"37.44"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"37.93","1":"37.93"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"36.56","1":"36.56"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"36.95","1":"36.95"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"37.39","1":"37.39"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"37.12","1":"37.12"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"37.42","1":"37.42"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"37.35","1":"37.35"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"37.20","1":"37.20"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"37.92","1":"37.92"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"38.00","1":"38.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"37.90","1":"37.90"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"38.40","1":"38.40"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"40.32","1":"40.32"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"40.39","1":"40.39"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"41.14","1":"41.14"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"42.85","1":"42.85"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"42.45","1":"42.45"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"41.90","1":"41.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"40.99","1":"40.99"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"40.75","1":"40.75"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"41.53","1":"41.53"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"42.57","1":"42.57"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"44.69","1":"44.69"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"46.92","1":"46.92"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"45.27","1":"45.27"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"46.48","1":"46.48"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"47.00","1":"47.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"47.95","1":"47.95"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"46.50","1":"46.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"46.98","1":"46.98"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"46.00","1":"46.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"45.57","1":"45.57"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"45.98","1":"45.98"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"46.21","1":"46.21"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"45.01","1":"45.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"46.40","1":"46.40"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"45.93","1":"45.93"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"46.75","1":"46.75"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"46.90","1":"46.90"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"46.98","1":"46.98"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"46.83","1":"46.83"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"46.00","1":"46.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"46.28","1":"46.28"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"46.99","1":"46.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"44.72","1":"44.72"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"45.85","1":"45.85"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"45.24","1":"45.24"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"44.51","1":"44.51"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.00","1":"44.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"43.74","1":"43.74"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"42.37","1":"42.37"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"42.13","1":"42.13"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"42.70","1":"42.70"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"42.90","1":"42.90"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"42.99","1":"42.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"41.02","1":"41.02"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"39.75","1":"39.75"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"41.45","1":"41.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"43.52","1":"43.52"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"45.69","1":"45.69"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"47.97","1":"47.97"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"50.36","1":"50.36"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"51.22","1":"51.22"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"49.51","1":"49.51"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"49.49","1":"49.49"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"48.00","1":"48.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"50.40","1":"50.40"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"52.92","1":"52.92"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"55.07","1":"55.07"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"55.00","1":"55.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"57.75","1":"57.75"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"60.63","1":"60.63"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"63.66","1":"63.66"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"66.83","1":"66.83"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"70.17","1":"70.17"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"73.38","1":"73.38"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"77.04","1":"77.04"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"80.89","1":"80.89"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"84.93","1":"84.93"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"80.95","1":"80.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"84.99","1":"84.99"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"89.23","1":"89.23"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"91.30","1":"91.30"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"95.85","1":"95.85"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"100.64","1":"100.64"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"105.67","1":"105.67"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"110.95","1":"110.95"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"116.49","1":"116.49"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"122.31","1":"122.31"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"128.42","1":"128.42"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"134.84","1":"134.84"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"129.40","1":"129.40"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"132.79","1":"132.79"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"126.58","1":"126.58"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"132.90","1":"132.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"133.30","1":"133.30"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"139.96","1":"139.96"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"143.00","1":"143.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"136.53","1":"136.53"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"129.71","1":"129.71"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"131.90","1":"131.90"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"130.44","1":"130.44"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"129.05","1":"129.05"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"132.48","1":"132.48"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"133.00","1":"133.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"133.55","1":"133.55"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"133.38","1":"133.38"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"134.00","1":"134.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"129.99","1":"129.99"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"132.00","1":"132.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"133.38","1":"133.38"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"131.00","1":"131.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"137.55","1":"137.55"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"139.17","1":"139.17"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"132.50","1":"132.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"129.00","1":"129.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"131.75","1":"131.75"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"129.06","1":"129.06"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"128.63","1":"128.63"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"129.00","1":"129.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"134.44","1":"134.44"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"140.09","1":"140.09"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"144.15","1":"144.15"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"137.40","1":"137.40"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"133.23","1":"133.23"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"128.32","1":"128.32"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"122.00","1":"122.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"126.18","1":"126.18"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"130.22","1":"130.22"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"132.13","1":"132.13"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"132.47","1":"132.47"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"132.45","1":"132.45"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"125.88","1":"125.88"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"125.00","1":"125.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"118.75","1":"118.75"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"120.62","1":"120.62"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"126.60","1":"126.60"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"128.54","1":"128.54"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"126.25","1":"126.25"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"122.00","1":"122.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"127.98","1":"127.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"125.00","1":"125.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"123.50","1":"123.50"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"117.78","1":"117.78"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"122.26","1":"122.26"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"124.50","1":"124.50"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"126.00","1":"126.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"120.30","1":"120.30"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"126.31","1":"126.31"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"121.50","1":"121.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"127.57","1":"127.57"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"129.19","1":"129.19"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"129.01","1":"129.01"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"123.00","1":"123.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"125.99","1":"125.99"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"130.00","1":"130.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"123.70","1":"123.70"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"123.27","1":"123.27"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"122.00","1":"122.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"119.60","1":"119.60"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"116.67","1":"116.67"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"115.00","1":"115.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"114.00","1":"114.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"111.50","1":"111.50"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"107.11","1":"107.11"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"105.00","1":"105.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"108.00","1":"108.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"110.00","1":"110.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"114.00","1":"114.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"119.69","1":"119.69"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"123.77","1":"123.77"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"117.59","1":"117.59"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"119.88","1":"119.88"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"115.25","1":"115.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"115.00","1":"115.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"113.30","1":"113.30"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"115.00","1":"115.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"116.37","1":"116.37"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"115.50","1":"115.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"115.00","1":"115.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"114.00","1":"114.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"114.08","1":"114.08"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"108.40","1":"108.40"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"113.82","1":"113.82"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"119.51","1":"119.51"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"125.48","1":"125.48"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"131.75","1":"131.75"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"138.33","1":"138.33"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"145.24","1":"145.24"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"152.50","1":"152.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"157.82","1":"157.82"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"160.22","1":"160.22"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"155.42","1":"155.42"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"152.50","1":"152.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"145.01","1":"145.01"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"137.76","1":"137.76"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"144.64","1":"144.64"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"151.71","1":"151.71"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"159.29","1":"159.29"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"151.33","1":"151.33"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"146.00","1":"146.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"138.71","1":"138.71"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"136.00","1":"136.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"129.20","1":"129.20"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"130.00","1":"130.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"129.96","1":"129.96"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"129.96","1":"129.96"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"124.27","1":"124.27"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"124.27","1":"124.27"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"124.45","1":"124.45"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"120.01","1":"120.01"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"114.32","1":"114.32"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"118.66","1":"118.66"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"116.84","1":"116.84"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"113.33","1":"113.33"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"111.33","1":"111.33"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"115.23","1":"115.23"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"108.13","1":"108.13"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"109.05","1":"109.05"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"105.20","1":"105.20"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"106.07","1":"106.07"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"111.37","1":"111.37"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"110.18","1":"110.18"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"108.20","1":"108.20"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"110.97","1":"110.97"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"112.40","1":"112.40"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"113.73","1":"113.73"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"114.90","1":"114.90"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"109.57","1":"109.57"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"109.00","1":"109.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"106.04","1":"106.04"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"109.12","1":"109.12"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"110.93","1":"110.93"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"106.51","1":"106.51"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"106.51","1":"106.51"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"106.84","1":"106.84"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"104.00","1":"104.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"109.10","1":"109.10"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"107.86","1":"107.86"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"104.50","1":"104.50"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"104.50","1":"104.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"104.28","1":"104.28"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"98.50","1":"98.50"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"95.50","1":"95.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"91.37","1":"91.37"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"86.87","1":"86.87"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"86.09","1":"86.09"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"87.35","1":"87.35"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"82.99","1":"82.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"79.81","1":"79.81"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"79.81","1":"79.81"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"77.27","1":"77.27"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"79.48","1":"79.48"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"80.52","1":"80.52"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"78.00","1":"78.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"77.60","1":"77.60"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"77.09","1":"77.09"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"74.00","1":"74.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"75.48","1":"75.48"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"72.24","1":"72.24"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"72.21","1":"72.21"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"72.21","1":"72.21"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"68.80","1":"68.80"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"65.55","1":"65.55"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"62.30","1":"62.30"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"59.21","1":"59.21"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"56.25","1":"56.25"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"53.67","1":"53.67"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"50.99","1":"50.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"49.01","1":"49.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"50.98","1":"50.98"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"50.15","1":"50.15"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"49.34","1":"49.34"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"49.00","1":"49.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"50.78","1":"50.78"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"50.00","1":"50.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"50.75","1":"50.75"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"53.25","1":"53.25"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"50.59","1":"50.59"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"53.11","1":"53.11"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"55.75","1":"55.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"58.53","1":"58.53"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"61.45","1":"61.45"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"64.52","1":"64.52"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"67.74","1":"67.74"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"71.12","1":"71.12"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"74.67","1":"74.67"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"78.40","1":"78.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"82.32","1":"82.32"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"86.43","1":"86.43"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"83.47","1":"83.47"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"79.44","1":"79.44"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"75.47","1":"75.47"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"71.70","1":"71.70"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"68.82","1":"68.82"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"72.26","1":"72.26"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"75.78","1":"75.78"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"76.00","1":"76.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"75.00","1":"75.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"77.51","1":"77.51"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"77.51","1":"77.51"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"75.00","1":"75.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"75.00","1":"75.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"73.00","1":"73.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"75.82","1":"75.82"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"72.05","1":"72.05"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"74.58","1":"74.58"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"71.39","1":"71.39"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"74.73","1":"74.73"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"74.73","1":"74.73"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"78.75","1":"78.75"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"82.55","1":"82.55"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"84.00","1":"84.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"84.00","1":"84.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"84.00","1":"84.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"80.25","1":"80.25"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"80.25","1":"80.25"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"84.26","1":"84.26"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"82.89","1":"82.89"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"81.95","1":"81.95"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"80.67","1":"80.67"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"80.75","1":"80.75"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"80.75","1":"80.75"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"80.17","1":"80.17"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"83.78","1":"83.78"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"85.95","1":"85.95"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"86.00","1":"86.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"83.76","1":"83.76"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"86.49","1":"86.49"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"86.49","1":"86.49"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"84.00","1":"84.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"85.29","1":"85.29"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"83.00","1":"83.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"79.53","1":"79.53"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"76.22","1":"76.22"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"73.01","1":"73.01"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"76.65","1":"76.65"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"80.40","1":"80.40"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"74.94","1":"74.94"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"71.20","1":"71.20"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"70.00","1":"70.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"66.50","1":"66.50"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"67.50","1":"67.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"66.80","1":"66.80"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"63.46","1":"63.46"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"63.46","1":"63.46"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"60.29","1":"60.29"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"61.94","1":"61.94"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"61.00","1":"61.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"57.95","1":"57.95"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"55.63","1":"55.63"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"55.63","1":"55.63"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"53.00","1":"53.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"55.31","1":"55.31"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"58.07","1":"58.07"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"60.95","1":"60.95"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"60.00","1":"60.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"59.00","1":"59.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"56.05","1":"56.05"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"53.31","1":"53.31"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"53.00","1":"53.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"50.68","1":"50.68"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"48.28","1":"48.28"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"46.20","1":"46.20"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"48.50","1":"48.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"46.48","1":"46.48"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"45.00","1":"45.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"44.25","1":"44.25"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"42.05","1":"42.05"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"43.00","1":"43.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"40.86","1":"40.86"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"42.84","1":"42.84"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"42.35","1":"42.35"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"42.11","1":"42.11"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"40.51","1":"40.51"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"42.50","1":"42.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"44.60","1":"44.60"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"46.83","1":"46.83"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"42.82","1":"42.82"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"40.85","1":"40.85"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"38.82","1":"38.82"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"36.88","1":"36.88"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"35.04","1":"35.04"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"33.75","1":"33.75"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"35.43","1":"35.43"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"37.20","1":"37.20"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"35.34","1":"35.34"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"33.60","1":"33.60"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.92","1":"31.92"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"30.33","1":"30.33"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.84","1":"31.84"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"33.43","1":"33.43"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"35.10","1":"35.10"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"36.85","1":"36.85"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"35.10","1":"35.10"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"35.79","1":"35.79"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"36.39","1":"36.39"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"34.60","1":"34.60"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"36.32","1":"36.32"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"38.13","1":"38.13"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"39.30","1":"39.30"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"41.26","1":"41.26"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"43.32","1":"43.32"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"45.47","1":"45.47"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"42.75","1":"42.75"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"43.75","1":"43.75"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"41.57","1":"41.57"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"38.00","1":"38.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"36.10","1":"36.10"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"34.50","1":"34.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"33.50","1":"33.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"32.02","1":"32.02"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"32.00","1":"32.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"30.80","1":"30.80"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"32.34","1":"32.34"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"33.00","1":"33.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"32.50","1":"32.50"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"31.11","1":"31.11"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"31.70","1":"31.70"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"30.55","1":"30.55"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"29.30","1":"29.30"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"28.55","1":"28.55"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"29.97","1":"29.97"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"29.76","1":"29.76"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"28.28","1":"28.28"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"27.50","1":"27.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"26.13","1":"26.13"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"24.83","1":"24.83"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"26.07","1":"26.07"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"27.37","1":"27.37"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"26.20","1":"26.20"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"27.51","1":"27.51"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"28.88","1":"28.88"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"30.18","1":"30.18"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.68","1":"28.68"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"27.25","1":"27.25"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"25.89","1":"25.89"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"24.60","1":"24.60"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"25.01","1":"25.01"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"26.26","1":"26.26"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"27.57","1":"27.57"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"28.89","1":"28.89"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"29.99","1":"29.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"29.10","1":"29.10"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"27.97","1":"27.97"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"29.33","1":"29.33"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"29.59","1":"29.59"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"28.50","1":"28.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"27.30","1":"27.30"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"26.01","1":"26.01"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"26.20","1":"26.20"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"27.39","1":"27.39"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"26.10","1":"26.10"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"27.25","1":"27.25"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"25.90","1":"25.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"23.80","1":"23.80"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"22.61","1":"22.61"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"21.48","1":"21.48"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"20.66","1":"20.66"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"20.00","1":"20.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"20.00","1":"20.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"20.97","1":"20.97"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"20.91","1":"20.91"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"20.10","1":"20.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"19.21","1":"19.21"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"20.21","1":"20.21"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"21.20","1":"21.20"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"20.02","1":"20.02"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"20.00","1":"20.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"19.00","1":"19.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"18.00","1":"18.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"17.03","1":"17.03"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"17.00","1":"17.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"16.80","1":"16.80"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"15.70","1":"15.70"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"15.00","1":"15.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"15.98","1":"15.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"16.50","1":"16.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"17.45","1":"17.45"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"18.45","1":"18.45"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"19.25","1":"19.25"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"18.21","1":"18.21"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"17.04","1":"17.04"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"17.00","1":"17.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"15.00","1":"15.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"14.00","1":"14.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"14.00","1":"14.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"13.00","1":"13.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"12.00","1":"12.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"11.00","1":"11.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"11.99","1":"11.99"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"12.76","1":"12.76"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"13.76","1":"13.76"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"14.75","1":"14.75"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"15.75","1":"15.75"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"15.75","1":"15.75"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"17.40","1":"17.40"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"13.15","1":"13.15"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"12.15","1":"12.15"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"11.15","1":"11.15"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"10.15","1":"10.15"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"9.15","1":"9.15"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"10.15","1":"10.15"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"10.50","1":"10.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"9.91","1":"9.91"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"10.85","1":"10.85"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"10.50","1":"10.50"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"10.21","1":"10.21"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"10.20","1":"10.20"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"9.20","1":"9.20"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"8.25","1":"8.25"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"9.00","1":"9.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"8.10","1":"8.10"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.30","1":"7.30"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.30","1":"8.30"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.00","1":"8.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.75","1":"7.75"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"7.40","1":"7.40"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.20","1":"7.20"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.20","1":"8.20"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"8.10","1":"8.10"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"7.52","1":"7.52"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"8.50","1":"8.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"10.05","1":"10.05"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"9.20","1":"9.20"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"10.10","1":"10.10"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"10.95","1":"10.95"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"9.95","1":"9.95"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"8.50","1":"8.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"10.30","1":"10.30"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"10.90","1":"10.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"11.75","1":"11.75"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"10.75","1":"10.75"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.84","1":"9.84"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"10.84","1":"10.84"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"11.84","1":"11.84"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"12.47","1":"12.47"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"13.46","1":"13.46"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"14.46","1":"14.46"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"15.46","1":"15.46"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"16.46","1":"16.46"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"17.46","1":"17.46"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.46","1":"18.46"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"17.47","1":"17.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"15.10","1":"15.10"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"14.16","1":"14.16"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"13.33","1":"13.33"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"12.80","1":"12.80"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"13.01","1":"13.01"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.00","1":"14.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.00","1":"16.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.05","1":"22.05"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.30","1":"24.30"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.51","1":"25.51"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"26.78","1":"26.78"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"28.11","1":"28.11"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"27.50","1":"27.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"28.50","1":"28.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"27.09","1":"27.09"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.74","1":"25.74"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"24.46","1":"24.46"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.68","1":"25.68"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"26.93","1":"26.93"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"25.59","1":"25.59"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.86","1":"26.86"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.20","1":"28.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"26.79","1":"26.79"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.36","1":"26.36"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"26.02","1":"26.02"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.66","1":"23.66"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.62","1":"21.62"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.80","1":"22.80"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"24.49","1":"24.49"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"23.30","1":"23.30"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"21.91","1":"21.91"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"22.20","1":"22.20"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.51","1":"21.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"20.13","1":"20.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.13","1":"20.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.83","1":"18.83"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.66","1":"17.66"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"17.85","1":"17.85"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.90","1":"18.90"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.60","1":"17.60"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.00","1":"16.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"14.89","1":"14.89"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"13.85","1":"13.85"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.18","1":"14.18"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.12","1":"13.12"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.00","1":"13.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.65","1":"13.65"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.75","1":"13.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.25","1":"14.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"14.40","1":"14.40"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.35","1":"13.35"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.35","1":"14.35"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"15.42","1":"15.42"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.53","1":"16.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"17.76","1":"17.76"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.25","1":"17.25"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.44","1":"17.44"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.18","1":"16.18"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"15.03","1":"15.03"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.03","1":"15.03"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"15.83","1":"15.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"15.70","1":"15.70"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.00","1":"15.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"15.14","1":"15.14"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"15.95","1":"15.95"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"15.84","1":"15.84"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"14.51","1":"14.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"15.37","1":"15.37"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"15.80","1":"15.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"19.61","1":"19.61"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.58","1":"22.58"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"23.45","1":"23.45"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"23.65","1":"23.65"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.59","1":"20.59"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"21.89","1":"21.89"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.87","1":"20.87"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"22.43","1":"22.43"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.11","1":"24.11"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.23","1":"24.23"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.87","1":"24.87"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"23.04","1":"23.04"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"23.84","1":"23.84"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.13","1":"25.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"25.07","1":"25.07"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"23.73","1":"23.73"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"23.71","1":"23.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"23.01","1":"23.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.49","1":"23.49"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"23.75","1":"23.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"23.35","1":"23.35"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.47","1":"23.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"22.94","1":"22.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.01","1":"22.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.04","1":"21.04"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"21.90","1":"21.90"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"21.97","1":"21.97"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"21.20","1":"21.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"21.35","1":"21.35"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"21.10","1":"21.10"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.68","1":"22.68"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"23.66","1":"23.66"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.43","1":"25.43"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.31","1":"26.31"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.28","1":"28.28"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"30.40","1":"30.40"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"29.88","1":"29.88"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"28.37","1":"28.37"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"27.17","1":"27.17"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.55","1":"28.55"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"26.72","1":"26.72"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.31","1":"27.31"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.24","1":"27.24"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"27.40","1":"27.40"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"26.30","1":"26.30"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.81","1":"26.81"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"25.80","1":"25.80"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"24.75","1":"24.75"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"23.10","1":"23.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"24.50","1":"24.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.67","1":"22.67"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"23.43","1":"23.43"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"24.20","1":"24.20"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"24.56","1":"24.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"23.43","1":"23.43"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.39","1":"23.39"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.03","1":"23.03"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.76","1":"22.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.60","1":"23.60"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.30","1":"23.30"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"24.20","1":"24.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"24.50","1":"24.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.89","1":"24.89"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"24.75","1":"24.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"24.63","1":"24.63"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.57","1":"23.57"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"22.10","1":"22.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.95","1":"21.95"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.79","1":"22.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"21.60","1":"21.60"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.47","1":"22.47"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.01","1":"22.01"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.85","1":"21.85"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"21.51","1":"21.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.95","1":"21.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"21.99","1":"21.99"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"21.46","1":"21.46"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"21.40","1":"21.40"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.99","1":"21.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"20.83","1":"20.83"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"21.87","1":"21.87"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"22.56","1":"22.56"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"22.55","1":"22.55"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"22.03","1":"22.03"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"22.49","1":"22.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"21.10","1":"21.10"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"21.44","1":"21.44"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"20.99","1":"20.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.56","1":"22.56"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"22.67","1":"22.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"22.55","1":"22.55"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.83","1":"22.83"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"22.20","1":"22.20"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"23.86","1":"23.86"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.55","1":"23.55"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"22.94","1":"22.94"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"22.02","1":"22.02"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.43","1":"23.43"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.20","1":"23.20"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"21.72","1":"21.72"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"22.22","1":"22.22"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"21.33","1":"21.33"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"21.96","1":"21.96"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"21.35","1":"21.35"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"21.56","1":"21.56"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.65","1":"22.65"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"22.20","1":"22.20"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"20.50","1":"20.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"21.36","1":"21.36"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"23.65","1":"23.65"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"23.09","1":"23.09"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"22.95","1":"22.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.14","1":"23.14"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"22.40","1":"22.40"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"22.15","1":"22.15"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"22.77","1":"22.77"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"22.79","1":"22.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"21.69","1":"21.69"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"21.29","1":"21.29"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"21.26","1":"21.26"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"20.50","1":"20.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"20.55","1":"20.55"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"20.79","1":"20.79"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"20.99","1":"20.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"20.71","1":"20.71"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"21.18","1":"21.18"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"21.05","1":"21.05"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"21.79","1":"21.79"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.20","1":"22.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"21.15","1":"21.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"19.60","1":"19.60"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"20.76","1":"20.76"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"20.16","1":"20.16"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"22.40","1":"22.40"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"21.20","1":"21.20"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"20.15","1":"20.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"21.66","1":"21.66"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"22.10","1":"22.10"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"21.70","1":"21.70"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"21.90","1":"21.90"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.92","1":"22.92"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"21.57","1":"21.57"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.18","1":"23.18"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"24.44","1":"24.44"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"24.08","1":"24.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"22.69","1":"22.69"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"22.10","1":"22.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"23.99","1":"23.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.33","1":"24.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"23.54","1":"23.54"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.85","1":"24.85"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"23.11","1":"23.11"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.84","1":"24.84"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.70","1":"26.70"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"27.05","1":"27.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"28.13","1":"28.13"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.15","1":"25.15"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.66","1":"25.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"26.75","1":"26.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"28.71","1":"28.71"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"28.90","1":"28.90"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"31.06","1":"31.06"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"31.91","1":"31.91"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"37.25","1":"37.25"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"36.01","1":"36.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.43","1":"33.43"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"34.72","1":"34.72"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.79","1":"36.79"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"38.64","1":"38.64"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"38.50","1":"38.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"35.90","1":"35.90"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"35.11","1":"35.11"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"35.33","1":"35.33"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"35.99","1":"35.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.75","1":"33.75"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"31.88","1":"31.88"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"30.13","1":"30.13"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"30.11","1":"30.11"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"29.51","1":"29.51"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"28.11","1":"28.11"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"27.15","1":"27.15"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"25.72","1":"25.72"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"26.03","1":"26.03"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"27.50","1":"27.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"28.89","1":"28.89"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"29.59","1":"29.59"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"29.04","1":"29.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"30.72","1":"30.72"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"30.84","1":"30.84"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"31.10","1":"31.10"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"31.80","1":"31.80"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"29.72","1":"29.72"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"28.20","1":"28.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"29.55","1":"29.55"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.88","1":"29.88"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.90","1":"32.90"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.19","1":"30.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"30.79","1":"30.79"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"30.30","1":"30.30"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.22","1":"29.22"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"27.61","1":"27.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"27.30","1":"27.30"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"26.87","1":"26.87"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"24.87","1":"24.87"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"24.27","1":"24.27"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"24.88","1":"24.88"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"24.65","1":"24.65"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"25.99","1":"25.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.39","1":"27.39"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"26.07","1":"26.07"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.10","1":"22.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.70","1":"21.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.25","1":"23.25"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"24.38","1":"24.38"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"24.38","1":"24.38"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"24.88","1":"24.88"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"22.45","1":"22.45"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.85","1":"21.85"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.90","1":"21.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.99","1":"20.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"19.10","1":"19.10"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.20","1":"17.20"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.38","1":"18.38"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"18.95","1":"18.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"19.95","1":"19.95"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"20.75","1":"20.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"20.24","1":"20.24"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.49","1":"21.49"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.88","1":"19.88"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"20.36","1":"20.36"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"18.87","1":"18.87"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.39","1":"19.39"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.15","1":"19.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.89","1":"19.89"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"18.90","1":"18.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"18.01","1":"18.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.19","1":"19.19"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.45","1":"19.45"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"18.00","1":"18.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"18.70","1":"18.70"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"20.90","1":"20.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.49","1":"21.49"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"19.15","1":"19.15"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"18.02","1":"18.02"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"18.29","1":"18.29"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"17.20","1":"17.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"16.56","1":"16.56"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"15.01","1":"15.01"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"16.90","1":"16.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.10","1":"16.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.77","1":"17.77"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"17.99","1":"17.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"16.60","1":"16.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"18.91","1":"18.91"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"19.63","1":"19.63"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"20.34","1":"20.34"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.98","1":"17.98"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.05","1":"18.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"19.35","1":"19.35"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.65","1":"16.65"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.99","1":"16.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"17.30","1":"17.30"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"17.38","1":"17.38"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.10","1":"16.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"14.90","1":"14.90"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.38","1":"16.38"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.16","1":"15.16"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.08","1":"17.08"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.81","1":"14.81"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"15.95","1":"15.95"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"17.30","1":"17.30"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"17.98","1":"17.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"18.49","1":"18.49"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"19.09","1":"19.09"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"19.39","1":"19.39"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.29","1":"19.29"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"19.45","1":"19.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"18.40","1":"18.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"19.28","1":"19.28"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"18.50","1":"18.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"19.45","1":"19.45"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.40","1":"19.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"18.99","1":"18.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.49","1":"18.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"17.99","1":"17.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"17.98","1":"17.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"17.90","1":"17.90"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"17.35","1":"17.35"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.60","1":"15.60"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.44","1":"16.44"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.85","1":"15.85"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.84","1":"15.84"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"16.49","1":"16.49"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"18.20","1":"18.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.90","1":"15.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.98","1":"16.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.89","1":"16.89"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"16.99","1":"16.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"17.19","1":"17.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.84","1":"16.84"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"16.93","1":"16.93"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.97","1":"16.97"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"17.49","1":"17.49"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"16.99","1":"16.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"15.71","1":"15.71"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"15.70","1":"15.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"15.48","1":"15.48"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.90","1":"14.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"14.99","1":"14.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"15.70","1":"15.70"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.14","1":"15.14"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.20","1":"14.20"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.97","1":"14.97"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.65","1":"14.65"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"14.39","1":"14.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.90","1":"13.90"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.94","1":"13.94"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.17","1":"14.17"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.25","1":"13.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.11","1":"13.11"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"13.48","1":"13.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.23","1":"13.23"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.25","1":"13.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.48","1":"13.48"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.89","1":"13.89"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.98","1":"13.98"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"13.98","1":"13.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.72","1":"14.72"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.99","1":"13.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"12.49","1":"12.49"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"12.97","1":"12.97"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.20","1":"12.20"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.55","1":"12.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.98","1":"12.98"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"12.20","1":"12.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.93","1":"12.93"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.90","1":"12.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.78","1":"12.78"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.97","1":"12.97"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"13.23","1":"13.23"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"13.20","1":"13.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.94","1":"12.94"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"13.25","1":"13.25"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"13.37","1":"13.37"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"13.25","1":"13.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"12.34","1":"12.34"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"13.25","1":"13.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"13.29","1":"13.29"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.99","1":"12.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.15","1":"13.15"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"12.25","1":"12.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.15","1":"13.15"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.89","1":"12.89"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.23","1":"13.23"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.20","1":"13.20"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"12.95","1":"12.95"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"12.73","1":"12.73"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.91","1":"12.91"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"11.52","1":"11.52"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.06","1":"12.06"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"11.12","1":"11.12"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"11.16","1":"11.16"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.19","1":"10.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.78","1":"10.78"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"10.63","1":"10.63"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.98","1":"10.98"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.49","1":"11.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.53","1":"11.53"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.43","1":"11.43"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.24","1":"11.24"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.03","1":"11.03"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.48","1":"11.48"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"11.43","1":"11.43"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"11.48","1":"11.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.37","1":"11.37"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.30","1":"11.30"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.39","1":"11.39"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"11.00","1":"11.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.74","1":"10.74"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.97","1":"10.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.97","1":"10.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.28","1":"10.28"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.28","1":"9.28"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.77","1":"9.77"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.54","1":"9.54"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.70","1":"9.70"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.97","1":"9.97"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.64","1":"9.64"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.97","1":"9.97"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.99","1":"9.99"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.70","1":"12.70"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.70","1":"12.70"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.57","1":"12.57"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.75","1":"12.75"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.03","1":"12.03"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.03","1":"13.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.16","1":"13.16"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.99","1":"12.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.32","1":"13.32"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.02","1":"13.02"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.35","1":"13.35"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"12.80","1":"12.80"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"12.76","1":"12.76"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.76","1":"13.76"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.79","1":"14.79"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.01","1":"14.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.50","1":"13.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"12.99","1":"12.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"13.69","1":"13.69"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"13.25","1":"13.25"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"13.48","1":"13.48"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.48","1":"13.48"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"13.75","1":"13.75"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.70","1":"13.70"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.43","1":"13.43"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.24","1":"13.24"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.75","1":"12.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"12.71","1":"12.71"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.91","1":"12.91"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"12.88","1":"12.88"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"12.74","1":"12.74"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"12.74","1":"12.74"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.52","1":"12.52"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.71","1":"12.71"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.48","1":"12.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.62","1":"12.62"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"12.48","1":"12.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.99","1":"11.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"12.47","1":"12.47"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.74","1":"12.74"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.49","1":"12.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.49","1":"12.49"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.38","1":"12.38"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"11.99","1":"11.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"11.00","1":"11.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"11.01","1":"11.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"11.01","1":"11.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.00","1":"12.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"15.05","1":"15.05"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"16.17","1":"16.17"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.15","1":"16.15"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.71","1":"16.71"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"17.90","1":"17.90"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"16.95","1":"16.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"17.24","1":"17.24"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"16.03","1":"16.03"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"16.60","1":"16.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"16.11","1":"16.11"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"16.25","1":"16.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"16.50","1":"16.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"17.00","1":"17.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.69","1":"16.69"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.69","1":"16.69"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.57","1":"15.57"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.42","1":"16.42"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"17.65","1":"17.65"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.97","1":"18.97"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.51","1":"19.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"20.97","1":"20.97"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"22.54","1":"22.54"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"24.23","1":"24.23"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.05","1":"26.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"24.11","1":"24.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"23.94","1":"23.94"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"24.79","1":"24.79"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.95","1":"22.95"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"23.34","1":"23.34"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"25.21","1":"25.21"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"26.94","1":"26.94"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"29.10","1":"29.10"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.86","1":"27.86"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"28.08","1":"28.08"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.72","1":"25.72"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.64","1":"25.64"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"26.99","1":"26.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.43","1":"27.43"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.25","1":"28.25"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.70","1":"27.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.31","1":"26.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"26.26","1":"26.26"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.48","1":"26.48"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.48","1":"26.48"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.48","1":"26.48"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"24.83","1":"24.83"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"25.34","1":"25.34"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"23.79","1":"23.79"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"24.44","1":"24.44"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"23.09","1":"23.09"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.28","1":"25.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"26.90","1":"26.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"27.96","1":"27.96"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"28.90","1":"28.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.87","1":"26.87"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.40","1":"27.40"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"28.07","1":"28.07"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"28.07","1":"28.07"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"27.27","1":"27.27"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"26.10","1":"26.10"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"25.55","1":"25.55"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.68","1":"25.68"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"25.98","1":"25.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"24.39","1":"24.39"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.39","1":"23.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"23.11","1":"23.11"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"22.96","1":"22.96"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"23.02","1":"23.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.00","1":"23.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"22.12","1":"22.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"23.50","1":"23.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"22.97","1":"22.97"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.02","1":"23.02"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.25","1":"23.25"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"21.03","1":"21.03"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"21.03","1":"21.03"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"21.96","1":"21.96"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"21.96","1":"21.96"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"21.62","1":"21.62"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"22.37","1":"22.37"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"20.60","1":"20.60"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.00","1":"22.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"21.58","1":"21.58"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"22.78","1":"22.78"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"22.78","1":"22.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"22.78","1":"22.78"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.06","1":"25.06"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"27.57","1":"27.57"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.33","1":"30.33"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"34.67","1":"34.67"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"36.98","1":"36.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"38.05","1":"38.05"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"41.86","1":"41.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"43.39","1":"43.39"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"41.67","1":"41.67"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"38.56","1":"38.56"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"39.24","1":"39.24"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"39.24","1":"39.24"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"37.95","1":"37.95"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"37.32","1":"37.32"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"41.02","1":"41.02"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.47","1":"39.47"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"43.42","1":"43.42"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"46.23","1":"46.23"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"50.85","1":"50.85"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"55.94","1":"55.94"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"56.82","1":"56.82"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"52.39","1":"52.39"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"53.00","1":"53.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"54.67","1":"54.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"54.06","1":"54.06"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"52.91","1":"52.91"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"52.72","1":"52.72"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"50.14","1":"50.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"55.15","1":"55.15"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"60.67","1":"60.67"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"62.74","1":"62.74"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"69.00","1":"69.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"72.83","1":"72.83"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"68.13","1":"68.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"69.34","1":"69.34"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"68.28","1":"68.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"66.51","1":"66.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"64.59","1":"64.59"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"64.37","1":"64.37"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"63.85","1":"63.85"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"64.61","1":"64.61"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"64.49","1":"64.49"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"70.94","1":"70.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"66.53","1":"66.53"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"73.18","1":"73.18"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"75.72","1":"75.72"}]}