{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"17.25","1":"17.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"16.00","1":"16.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"14.00","1":"14.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"12.00","1":"12.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"13.00","1":"13.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"15.90","1":"15.90"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"16.10","1":"16.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.10","1":"17.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"21.10","1":"21.10"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"16.10","1":"16.10"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"15.10","1":"15.10"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"14.10","1":"14.10"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"13.60","1":"13.60"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"13.60","1":"13.60"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"12.60","1":"12.60"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"12.95","1":"12.95"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"12.90","1":"12.90"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"13.90","1":"13.90"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"13.90","1":"13.90"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"14.00","1":"14.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"14.85","1":"14.85"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"15.85","1":"15.85"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"16.00","1":"16.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"14.75","1":"14.75"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"14.00","1":"14.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"14.00","1":"14.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"14.90","1":"14.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"14.00","1":"14.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"14.90","1":"14.90"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"15.90","1":"15.90"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"16.90","1":"16.90"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"18.90","1":"18.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"19.90","1":"19.90"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"20.90","1":"20.90"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"21.90","1":"21.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"24.05","1":"24.05"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"25.25","1":"25.25"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"26.50","1":"26.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"27.80","1":"27.80"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"29.15","1":"29.15"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"31.45","1":"31.45"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"32.80","1":"32.80"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"34.25","1":"34.25"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"33.90","1":"33.90"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"32.95","1":"32.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"31.95","1":"31.95"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"30.40","1":"30.40"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"31.35","1":"31.35"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"31.00","1":"31.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"29.50","1":"29.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"29.40","1":"29.40"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"30.85","1":"30.85"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"33.95","1":"33.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"35.60","1":"35.60"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"37.35","1":"37.35"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"39.20","1":"39.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"39.20","1":"39.20"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"41.15","1":"41.15"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"43.20","1":"43.20"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"45.35","1":"45.35"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"47.60","1":"47.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"49.95","1":"49.95"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"57.75","1":"57.75"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"60.60","1":"60.60"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"66.75","1":"66.75"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"70.05","1":"70.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"73.55","1":"73.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"69.35","1":"69.35"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"65.60","1":"65.60"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"64.00","1":"64.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"60.80","1":"60.80"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"57.80","1":"57.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"57.70","1":"57.70"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"57.60","1":"57.60"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"54.75","1":"54.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"52.05","1":"52.05"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"49.45","1":"49.45"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"58.40","1":"58.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"61.30","1":"61.30"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"59.00","1":"59.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"56.05","1":"56.05"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"58.80","1":"58.80"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"57.00","1":"57.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"55.00","1":"55.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"54.00","1":"54.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"56.00","1":"56.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"58.80","1":"58.80"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"61.70","1":"61.70"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"63.50","1":"63.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"63.50","1":"63.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"63.00","1":"63.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"63.00","1":"63.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"61.50","1":"61.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"58.00","1":"58.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"56.90","1":"56.90"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"56.00","1":"56.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"56.00","1":"56.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"56.00","1":"56.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"58.00","1":"58.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"55.10","1":"55.10"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"52.75","1":"52.75"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"52.00","1":"52.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"46.55","1":"46.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"43.00","1":"43.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"42.00","1":"42.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"39.90","1":"39.90"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"37.95","1":"37.95"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"38.85","1":"38.85"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"42.00","1":"42.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"44.00","1":"44.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"44.00","1":"44.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"42.00","1":"42.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"36.25","1":"36.25"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"34.50","1":"34.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"32.75","1":"32.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"35.70","1":"35.70"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"37.45","1":"37.45"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"39.30","1":"39.30"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"41.25","1":"41.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"43.30","1":"43.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"50.05","1":"50.05"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"45.35","1":"45.35"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"47.45","1":"47.45"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"46.00","1":"46.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"43.75","1":"43.75"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"41.60","1":"41.60"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"40.00","1":"40.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"36.35","1":"36.35"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"37.00","1":"37.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"38.00","1":"38.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"39.90","1":"39.90"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"38.00","1":"38.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"39.00","1":"39.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"40.80","1":"40.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"42.00","1":"42.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"41.00","1":"41.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"41.00","1":"41.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"37.05","1":"37.05"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"35.25","1":"35.25"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"35.00","1":"35.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"33.25","1":"33.25"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"31.60","1":"31.60"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"32.90","1":"32.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"31.50","1":"31.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"29.93","1":"29.93"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"29.93","1":"29.93"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"13.17","1":"13.17"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"14.17","1":"14.17"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"14.50","1":"14.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"12.51","1":"12.51"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"11.60","1":"11.60"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"11.50","1":"11.50"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"11.59","1":"11.59"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"12.58","1":"12.58"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"13.50","1":"13.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"14.49","1":"14.49"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"15.29","1":"15.29"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"16.29","1":"16.29"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"16.91","1":"16.91"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"16.00","1":"16.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"13.01","1":"13.01"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"13.45","1":"13.45"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"14.35","1":"14.35"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"14.90","1":"14.90"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"12.90","1":"12.90"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"12.64","1":"12.64"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"11.64","1":"11.64"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"10.51","1":"10.51"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"10.25","1":"10.25"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"10.25","1":"10.25"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"10.75","1":"10.75"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"11.20","1":"11.20"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"10.99","1":"10.99"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"9.02","1":"9.02"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"8.28","1":"8.28"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"7.90","1":"7.90"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.75","1":"8.75"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"9.72","1":"9.72"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"10.70","1":"10.70"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"11.49","1":"11.49"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"10.99","1":"10.99"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.49","1":"10.49"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"11.49","1":"11.49"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"11.98","1":"11.98"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"11.18","1":"11.18"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"10.21","1":"10.21"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"9.51","1":"9.51"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"8.71","1":"8.71"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"7.72","1":"7.72"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"7.55","1":"7.55"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"8.54","1":"8.54"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"7.55","1":"7.55"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"7.25","1":"7.25"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"7.05","1":"7.05"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"7.44","1":"7.44"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"7.61","1":"7.61"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"7.25","1":"7.25"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.60","1":"7.60"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"7.51","1":"7.51"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"6.76","1":"6.76"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"6.25","1":"6.25"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"0.00","1":"0.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"10.02","1":"10.02"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"10.35","1":"10.35"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"10.80","1":"10.80"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"11.25","1":"11.25"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"11.50","1":"11.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"12.44","1":"12.44"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"11.47","1":"11.47"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"11.47","1":"11.47"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.47","1":"9.47"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"8.50","1":"8.50"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"9.02","1":"9.02"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"8.80","1":"8.80"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"7.81","1":"7.81"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"7.00","1":"7.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"6.25","1":"6.25"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.30","1":"7.30"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"8.30","1":"8.30"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"9.30","1":"9.30"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.58","1":"8.58"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.03","1":"8.03"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"10.99","1":"10.99"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"11.99","1":"11.99"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"11.55","1":"11.55"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"12.90","1":"12.90"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"13.40","1":"13.40"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"13.00","1":"13.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"13.00","1":"13.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.50","1":"13.50"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"11.90","1":"11.90"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"12.89","1":"12.89"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"12.30","1":"12.30"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"12.30","1":"12.30"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"12.30","1":"12.30"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"11.05","1":"11.05"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"11.00","1":"11.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"11.00","1":"11.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"9.50","1":"9.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"4.70","1":"4.70"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"5.70","1":"5.70"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"5.69","1":"5.69"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"6.40","1":"6.40"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"6.40","1":"6.40"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"7.23","1":"7.23"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"7.90","1":"7.90"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.91","1":"6.91"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"5.91","1":"5.91"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"0.00","1":"0.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"7.90","1":"7.90"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"8.90","1":"8.90"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"9.90","1":"9.90"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"9.90","1":"9.90"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"10.90","1":"10.90"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"11.79","1":"11.79"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"12.50","1":"12.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"12.50","1":"12.50"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"12.89","1":"12.89"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.69","1":"10.69"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"11.12","1":"11.12"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.12","1":"10.12"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"10.50","1":"10.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"8.50","1":"8.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"8.49","1":"8.49"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.49","1":"6.49"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"5.60","1":"5.60"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"6.40","1":"6.40"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"7.39","1":"7.39"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"8.39","1":"8.39"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"9.39","1":"9.39"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"10.16","1":"10.16"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.16","1":"11.16"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"12.01","1":"12.01"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"13.01","1":"13.01"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"12.01","1":"12.01"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.05","1":"11.05"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"10.20","1":"10.20"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"12.20","1":"12.20"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"13.20","1":"13.20"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"12.21","1":"12.21"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.21","1":"11.21"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"10.34","1":"10.34"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.33","1":"11.33"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"12.49","1":"12.49"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"13.31","1":"13.31"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"14.29","1":"14.29"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"14.82","1":"14.82"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"15.40","1":"15.40"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"16.05","1":"16.05"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"16.80","1":"16.80"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"17.00","1":"17.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"17.00","1":"17.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"17.39","1":"17.39"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"17.39","1":"17.39"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"17.25","1":"17.25"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"16.50","1":"16.50"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"16.50","1":"16.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"15.49","1":"15.49"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"15.49","1":"15.49"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.69","1":"15.69"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"15.69","1":"15.69"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"15.99","1":"15.99"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"15.85","1":"15.85"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"15.99","1":"15.99"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"16.45","1":"16.45"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"17.40","1":"17.40"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.99","1":"7.99"},{"s_date":"Aug 08, 11","0":"Aug 08, 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 19, 11","0":"Aug 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"6.60","1":"6.60"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"6.60","1":"6.60"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"6.60","1":"6.60"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.60","1":"5.60"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"5.05","1":"5.05"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"5.23","1":"5.23"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"5.23","1":"5.23"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"5.23","1":"5.23"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"6.66","1":"6.66"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"6.66","1":"6.66"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"5.66","1":"5.66"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"4.66","1":"4.66"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"4.66","1":"4.66"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"4.66","1":"4.66"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"4.66","1":"4.66"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"4.66","1":"4.66"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.66","1":"4.66"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"5.48","1":"5.48"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"5.00","1":"5.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"5.30","1":"5.30"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"5.30","1":"5.30"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"5.30","1":"5.30"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"5.30","1":"5.30"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4.60","1":"4.60"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"4.65","1":"4.65"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"4.65","1":"4.65"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"5.32","1":"5.32"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"5.32","1":"5.32"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"6.32","1":"6.32"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"6.32","1":"6.32"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"6.32","1":"6.32"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"6.32","1":"6.32"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.65","1":"6.65"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"0.00","1":"0.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"6.90","1":"6.90"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"6.90","1":"6.90"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.90","1":"7.90"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"8.90","1":"8.90"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"9.00","1":"9.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"9.40","1":"9.40"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.40","1":"8.40"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"8.00","1":"8.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"7.38","1":"7.38"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"6.15","1":"6.15"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"6.11","1":"6.11"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"7.11","1":"7.11"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"7.00","1":"7.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"7.00","1":"7.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"6.50","1":"6.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"5.60","1":"5.60"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"6.60","1":"6.60"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"7.35","1":"7.35"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"6.60","1":"6.60"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"7.50","1":"7.50"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"7.50","1":"7.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"6.80","1":"6.80"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"7.80","1":"7.80"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"8.80","1":"8.80"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"7.80","1":"7.80"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"8.30","1":"8.30"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.50","1":"8.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.00","1":"8.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"8.50","1":"8.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"9.35","1":"9.35"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.00","1":"9.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"9.50","1":"9.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"9.00","1":"9.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"8.00","1":"8.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"7.07","1":"7.07"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"7.07","1":"7.07"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"8.00","1":"8.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"7.35","1":"7.35"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8.00","1":"8.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"9.00","1":"9.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"10.99","1":"10.99"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"10.99","1":"10.99"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"11.98","1":"11.98"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"11.98","1":"11.98"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"11.98","1":"11.98"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"12.90","1":"12.90"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"13.90","1":"13.90"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"13.05","1":"13.05"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"14.05","1":"14.05"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"15.05","1":"15.05"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"16.05","1":"16.05"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.05","1":"17.05"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"17.95","1":"17.95"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"18.60","1":"18.60"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"19.20","1":"19.20"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"19.38","1":"19.38"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"20.35","1":"20.35"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"21.30","1":"21.30"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"23.35","1":"23.35"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"23.95","1":"23.95"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"22.00","1":"22.00"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"20.90","1":"20.90"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"21.60","1":"21.60"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"21.00","1":"21.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"21.40","1":"21.40"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"21.95","1":"21.95"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"22.00","1":"22.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"27.32","1":"27.32"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"29.36","1":"29.36"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"31.56","1":"31.56"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"33.92","1":"33.92"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"36.46","1":"36.46"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"39.19","1":"39.19"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"42.12","1":"42.12"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"45.27","1":"45.27"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"48.66","1":"48.66"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"52.30","1":"52.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"56.22","1":"56.22"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"64.96","1":"64.96"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"69.83","1":"69.83"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"75.06","1":"75.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"69.44","1":"69.44"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"64.24","1":"64.24"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"59.43","1":"59.43"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"54.98","1":"54.98"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"50.86","1":"50.86"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"47.08","1":"47.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"50.08","1":"50.08"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"48.54","1":"48.54"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"48.81","1":"48.81"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"47.83","1":"47.83"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"45.69","1":"45.69"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"43.60","1":"43.60"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.40","1":"43.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"40.20","1":"40.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"39.50","1":"39.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"39.75","1":"39.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"39.50","1":"39.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"36.54","1":"36.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.90","1":"33.90"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.93","1":"34.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.50","1":"34.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"33.97","1":"33.97"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.05","1":"34.05"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"33.40","1":"33.40"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"33.35","1":"33.35"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"32.30","1":"32.30"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.67","1":"34.67"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"37.27","1":"37.27"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"46.22","1":"46.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"42.76","1":"42.76"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"39.56","1":"39.56"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"40.17","1":"40.17"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"40.38","1":"40.38"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"39.39","1":"39.39"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"38.50","1":"38.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.50","1":"36.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"34.31","1":"34.31"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"34.38","1":"34.38"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.83","1":"34.83"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"36.10","1":"36.10"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.83","1":"35.83"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"33.72","1":"33.72"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"31.20","1":"31.20"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"33.54","1":"33.54"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"36.05","1":"36.05"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"38.75","1":"38.75"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"41.65","1":"41.65"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.64","1":"44.64"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"43.32","1":"43.32"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.30","1":"42.30"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"41.30","1":"41.30"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"44.39","1":"44.39"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"47.71","1":"47.71"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"51.28","1":"51.28"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"55.12","1":"55.12"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"55.01","1":"55.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"56.15","1":"56.15"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"56.45","1":"56.45"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"55.55","1":"55.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"55.08","1":"55.08"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"53.53","1":"53.53"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"51.58","1":"51.58"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"52.33","1":"52.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"52.65","1":"52.65"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"51.94","1":"51.94"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"52.37","1":"52.37"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"52.00","1":"52.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.49","1":"51.49"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"51.14","1":"51.14"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"51.38","1":"51.38"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"53.18","1":"53.18"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"53.22","1":"53.22"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"51.43","1":"51.43"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"51.01","1":"51.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.50","1":"51.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"52.03","1":"52.03"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"51.90","1":"51.90"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"50.75","1":"50.75"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"52.78","1":"52.78"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"55.12","1":"55.12"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"56.64","1":"56.64"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"55.00","1":"55.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"56.05","1":"56.05"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"57.59","1":"57.59"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"55.39","1":"55.39"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"54.55","1":"54.55"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"55.11","1":"55.11"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"53.79","1":"53.79"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"54.05","1":"54.05"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"52.87","1":"52.87"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"50.70","1":"50.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"51.73","1":"51.73"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"37.16","1":"37.16"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"37.57","1":"37.57"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"37.12","1":"37.12"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"35.05","1":"35.05"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.74","1":"36.74"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"35.88","1":"35.88"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"35.35","1":"35.35"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"35.48","1":"35.48"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"36.02","1":"36.02"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"35.75","1":"35.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"33.41","1":"33.41"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"33.50","1":"33.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"34.42","1":"34.42"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"33.88","1":"33.88"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"33.35","1":"33.35"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"32.73","1":"32.73"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"32.30","1":"32.30"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"32.11","1":"32.11"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.51","1":"34.51"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"36.37","1":"36.37"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"37.35","1":"37.35"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"37.49","1":"37.49"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.93","1":"35.93"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"35.65","1":"35.65"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.17","1":"35.17"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.32","1":"35.32"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"34.83","1":"34.83"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"34.95","1":"34.95"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"34.88","1":"34.88"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"34.35","1":"34.35"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"33.94","1":"33.94"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"34.20","1":"34.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"34.31","1":"34.31"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"33.85","1":"33.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"33.42","1":"33.42"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.79","1":"32.79"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"34.86","1":"34.86"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"36.78","1":"36.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"39.53","1":"39.53"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"41.44","1":"41.44"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"41.28","1":"41.28"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"41.22","1":"41.22"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"42.06","1":"42.06"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"41.70","1":"41.70"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"40.46","1":"40.46"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"40.10","1":"40.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"40.16","1":"40.16"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"40.38","1":"40.38"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.12","1":"41.12"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"41.56","1":"41.56"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"44.11","1":"44.11"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"46.04","1":"46.04"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"46.46","1":"46.46"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.14","1":"46.14"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"47.18","1":"47.18"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"48.63","1":"48.63"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"48.87","1":"48.87"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"48.14","1":"48.14"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"46.49","1":"46.49"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"46.01","1":"46.01"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"43.63","1":"43.63"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.56","1":"41.56"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"42.92","1":"42.92"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"42.67","1":"42.67"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"43.49","1":"43.49"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"42.62","1":"42.62"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"41.89","1":"41.89"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"41.51","1":"41.51"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"41.16","1":"41.16"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"41.23","1":"41.23"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"41.24","1":"41.24"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"41.65","1":"41.65"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"41.07","1":"41.07"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"42.19","1":"42.19"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"42.25","1":"42.25"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"42.02","1":"42.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"41.20","1":"41.20"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"41.40","1":"41.40"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"41.03","1":"41.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"41.88","1":"41.88"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"41.33","1":"41.33"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"38.80","1":"38.80"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"38.03","1":"38.03"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"36.81","1":"36.81"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"36.61","1":"36.61"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"36.38","1":"36.38"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"37.83","1":"37.83"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"37.46","1":"37.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"37.42","1":"37.42"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.19","1":"37.19"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"37.01","1":"37.01"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"36.67","1":"36.67"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"39.42","1":"39.42"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.82","1":"39.82"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"41.16","1":"41.16"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"39.65","1":"39.65"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.24","1":"42.24"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"43.17","1":"43.17"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"44.04","1":"44.04"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"45.44","1":"45.44"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"44.45","1":"44.45"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.93","1":"43.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"42.54","1":"42.54"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"41.63","1":"41.63"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"42.40","1":"42.40"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"42.26","1":"42.26"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"42.54","1":"42.54"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"42.54","1":"42.54"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"42.68","1":"42.68"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"42.08","1":"42.08"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"39.94","1":"39.94"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"39.83","1":"39.83"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"40.63","1":"40.63"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"41.81","1":"41.81"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"40.38","1":"40.38"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"40.82","1":"40.82"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"39.54","1":"39.54"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"38.71","1":"38.71"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"38.49","1":"38.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"37.97","1":"37.97"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"36.16","1":"36.16"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"36.27","1":"36.27"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"35.50","1":"35.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.89","1":"34.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"35.82","1":"35.82"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"34.50","1":"34.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"34.37","1":"34.37"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.11","1":"35.11"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"36.03","1":"36.03"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"35.48","1":"35.48"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.35","1":"34.35"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"33.70","1":"33.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"32.25","1":"32.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"33.88","1":"33.88"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"32.99","1":"32.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"32.32","1":"32.32"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"32.50","1":"32.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"31.51","1":"31.51"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"31.50","1":"31.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"31.00","1":"31.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"30.80","1":"30.80"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"30.90","1":"30.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"31.01","1":"31.01"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"32.08","1":"32.08"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"33.29","1":"33.29"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"33.85","1":"33.85"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"33.07","1":"33.07"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"32.20","1":"32.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"32.40","1":"32.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"32.20","1":"32.20"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"30.98","1":"30.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"31.75","1":"31.75"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"29.94","1":"29.94"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"29.95","1":"29.95"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"29.02","1":"29.02"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"29.44","1":"29.44"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"29.64","1":"29.64"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"29.99","1":"29.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"30.28","1":"30.28"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"28.01","1":"28.01"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"26.97","1":"26.97"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"25.35","1":"25.35"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"26.40","1":"26.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"27.48","1":"27.48"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"26.50","1":"26.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"26.90","1":"26.90"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"26.75","1":"26.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"28.50","1":"28.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"27.60","1":"27.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"28.59","1":"28.59"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"28.51","1":"28.51"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"28.80","1":"28.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"28.60","1":"28.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"28.01","1":"28.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"28.99","1":"28.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"29.24","1":"29.24"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"31.99","1":"31.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"32.51","1":"32.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"33.06","1":"33.06"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"33.40","1":"33.40"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"32.98","1":"32.98"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"33.25","1":"33.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"32.35","1":"32.35"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"31.74","1":"31.74"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"30.99","1":"30.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"31.19","1":"31.19"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"32.25","1":"32.25"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"32.25","1":"32.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"31.35","1":"31.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"32.20","1":"32.20"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"32.15","1":"32.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"33.40","1":"33.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"34.00","1":"34.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"34.50","1":"34.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"34.46","1":"34.46"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"34.00","1":"34.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"33.80","1":"33.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.80","1":"31.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"31.10","1":"31.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"29.26","1":"29.26"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"29.50","1":"29.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"28.50","1":"28.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"28.00","1":"28.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"28.74","1":"28.74"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.00","1":"28.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"26.75","1":"26.75"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"27.31","1":"27.31"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"27.98","1":"27.98"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"27.25","1":"27.25"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"26.25","1":"26.25"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"26.44","1":"26.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"25.99","1":"25.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"25.96","1":"25.96"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"25.11","1":"25.11"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"24.99","1":"24.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23.99","1":"23.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"24.40","1":"24.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"24.80","1":"24.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.01","1":"27.01"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"26.10","1":"26.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"25.85","1":"25.85"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"25.25","1":"25.25"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"25.29","1":"25.29"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"25.10","1":"25.10"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"26.30","1":"26.30"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"25.94","1":"25.94"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"25.75","1":"25.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.25","1":"26.25"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"26.09","1":"26.09"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"24.60","1":"24.60"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"25.80","1":"25.80"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"24.98","1":"24.98"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"24.21","1":"24.21"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.99","1":"23.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"23.27","1":"23.27"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"22.40","1":"22.40"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"20.99","1":"20.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"21.67","1":"21.67"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"20.56","1":"20.56"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"20.89","1":"20.89"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"22.22","1":"22.22"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"21.99","1":"21.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"21.80","1":"21.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"22.45","1":"22.45"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"22.50","1":"22.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.50","1":"21.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"20.89","1":"20.89"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.62","1":"20.62"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"20.78","1":"20.78"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"20.48","1":"20.48"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"19.98","1":"19.98"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"20.17","1":"20.17"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.17","1":"21.17"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.96","1":"21.96"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"22.64","1":"22.64"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"22.29","1":"22.29"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"22.94","1":"22.94"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"22.65","1":"22.65"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"24.18","1":"24.18"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"24.16","1":"24.16"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"24.16","1":"24.16"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"24.19","1":"24.19"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"20.80","1":"20.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"20.98","1":"20.98"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"21.60","1":"21.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.74","1":"21.74"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.11","1":"21.11"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.21","1":"21.21"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"21.55","1":"21.55"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"22.17","1":"22.17"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.60","1":"22.60"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"22.50","1":"22.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"22.80","1":"22.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.49","1":"22.49"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"21.61","1":"21.61"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"23.91","1":"23.91"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"25.01","1":"25.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.39","1":"25.39"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.45","1":"25.45"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.50","1":"25.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25.25","1":"25.25"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"24.95","1":"24.95"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"24.40","1":"24.40"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"24.40","1":"24.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"23.11","1":"23.11"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"23.49","1":"23.49"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"24.78","1":"24.78"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"24.80","1":"24.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"24.10","1":"24.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"24.48","1":"24.48"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"23.99","1":"23.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"23.50","1":"23.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"23.90","1":"23.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"24.75","1":"24.75"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"24.74","1":"24.74"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"24.89","1":"24.89"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"24.01","1":"24.01"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"24.99","1":"24.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"24.40","1":"24.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.70","1":"23.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.94","1":"23.94"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.49","1":"23.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"22.30","1":"22.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"22.95","1":"22.95"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"22.99","1":"22.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"22.07","1":"22.07"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"21.89","1":"21.89"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"21.00","1":"21.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"20.70","1":"20.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.98","1":"19.98"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"20.34","1":"20.34"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"20.46","1":"20.46"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"20.84","1":"20.84"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"20.49","1":"20.49"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"20.14","1":"20.14"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.36","1":"20.36"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.94","1":"20.94"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.98","1":"20.98"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"20.20","1":"20.20"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"20.79","1":"20.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"20.59","1":"20.59"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.40","1":"20.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"19.66","1":"19.66"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"19.70","1":"19.70"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.90","1":"18.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"18.80","1":"18.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"18.99","1":"18.99"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"18.90","1":"18.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"18.25","1":"18.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"18.50","1":"18.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.50","1":"18.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"18.89","1":"18.89"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"17.52","1":"17.52"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"17.74","1":"17.74"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"16.10","1":"16.10"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"16.40","1":"16.40"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.30","1":"16.30"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"15.90","1":"15.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"14.82","1":"14.82"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"14.25","1":"14.25"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.20","1":"14.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.05","1":"13.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.25","1":"15.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.01","1":"16.01"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.75","1":"16.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.19","1":"16.19"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"16.75","1":"16.75"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"16.39","1":"16.39"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.98","1":"15.98"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"16.29","1":"16.29"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"16.24","1":"16.24"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.15","1":"15.15"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.60","1":"15.60"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.55","1":"15.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"16.62","1":"16.62"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"17.10","1":"17.10"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"17.43","1":"17.43"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"17.10","1":"17.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"17.25","1":"17.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.38","1":"17.38"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"17.30","1":"17.30"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"17.50","1":"17.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"18.30","1":"18.30"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"18.69","1":"18.69"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"19.25","1":"19.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"19.50","1":"19.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"19.50","1":"19.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"19.49","1":"19.49"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"19.25","1":"19.25"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"19.10","1":"19.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"19.19","1":"19.19"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"19.10","1":"19.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.25","1":"18.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.20","1":"18.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.85","1":"16.85"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"16.70","1":"16.70"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"15.81","1":"15.81"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.85","1":"15.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"15.75","1":"15.75"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"16.39","1":"16.39"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.50","1":"16.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"16.10","1":"16.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"15.80","1":"15.80"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"14.28","1":"14.28"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"14.48","1":"14.48"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.68","1":"14.68"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"14.63","1":"14.63"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"14.17","1":"14.17"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"14.94","1":"14.94"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.81","1":"14.81"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"15.10","1":"15.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"16.23","1":"16.23"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"17.11","1":"17.11"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.35","1":"16.35"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"16.55","1":"16.55"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.37","1":"16.37"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.23","1":"17.23"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.20","1":"17.20"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.20","1":"17.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"17.20","1":"17.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"17.11","1":"17.11"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"16.40","1":"16.40"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"17.63","1":"17.63"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"18.95","1":"18.95"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"17.96","1":"17.96"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.57","1":"18.57"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.31","1":"18.31"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"18.65","1":"18.65"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"18.11","1":"18.11"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.88","1":"17.88"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"17.81","1":"17.81"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"17.15","1":"17.15"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"17.15","1":"17.15"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.70","1":"16.70"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.50","1":"16.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.10","1":"16.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"15.59","1":"15.59"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"15.26","1":"15.26"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"15.30","1":"15.30"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"16.45","1":"16.45"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.20","1":"16.20"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"15.81","1":"15.81"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"15.97","1":"15.97"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.65","1":"15.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.55","1":"15.55"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.53","1":"15.53"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.15","1":"15.15"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"15.10","1":"15.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"14.70","1":"14.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.70","1":"14.70"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.68","1":"14.68"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"15.00","1":"15.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.71","1":"14.71"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.66","1":"14.66"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.48","1":"14.48"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.35","1":"14.35"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"14.40","1":"14.40"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.40","1":"14.40"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.27","1":"14.27"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"14.40","1":"14.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"14.35","1":"14.35"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"14.25","1":"14.25"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"13.98","1":"13.98"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"13.94","1":"13.94"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"13.99","1":"13.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"13.55","1":"13.55"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.85","1":"13.85"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"13.56","1":"13.56"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.65","1":"13.65"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.25","1":"14.25"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"14.25","1":"14.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"14.75","1":"14.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"14.40","1":"14.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"13.99","1":"13.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"14.30","1":"14.30"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"14.35","1":"14.35"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.39","1":"14.39"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.44","1":"14.44"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"14.57","1":"14.57"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"14.36","1":"14.36"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.05","1":"14.05"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.99","1":"13.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.50","1":"13.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.53","1":"13.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.74","1":"13.74"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.06","1":"14.06"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.53","1":"14.53"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.42","1":"14.42"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.27","1":"14.27"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.19","1":"14.19"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.14","1":"14.14"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.23","1":"14.23"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"14.52","1":"14.52"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"15.27","1":"15.27"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.42","1":"16.42"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.96","1":"15.96"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.05","1":"16.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.06","1":"16.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.05","1":"16.05"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.01","1":"16.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.03","1":"16.03"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.97","1":"15.97"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"15.77","1":"15.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"15.96","1":"15.96"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.15","1":"16.15"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.07","1":"16.07"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"15.99","1":"15.99"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.96","1":"15.96"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"16.17","1":"16.17"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.37","1":"16.37"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.60","1":"17.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.01","1":"17.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"16.93","1":"16.93"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"16.71","1":"16.71"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"16.08","1":"16.08"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"15.26","1":"15.26"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"14.86","1":"14.86"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.03","1":"15.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"15.10","1":"15.10"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.19","1":"14.19"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.51","1":"14.51"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"15.20","1":"15.20"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.71","1":"14.71"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.23","1":"15.23"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.87","1":"14.87"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"14.91","1":"14.91"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.80","1":"14.80"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"14.62","1":"14.62"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.39","1":"14.39"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.20","1":"14.20"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.26","1":"14.26"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"14.76","1":"14.76"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.07","1":"14.07"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.85","1":"13.85"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.71","1":"13.71"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.90","1":"13.90"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.81","1":"13.81"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"14.00","1":"14.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"14.20","1":"14.20"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.33","1":"13.33"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.19","1":"13.19"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.78","1":"13.78"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"13.80","1":"13.80"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"14.19","1":"14.19"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"14.10","1":"14.10"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"13.99","1":"13.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"13.77","1":"13.77"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"13.51","1":"13.51"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.51","1":"13.51"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"13.98","1":"13.98"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"14.29","1":"14.29"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"14.03","1":"14.03"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"13.99","1":"13.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"13.63","1":"13.63"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"13.76","1":"13.76"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"13.51","1":"13.51"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.85","1":"13.85"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.77","1":"13.77"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"13.26","1":"13.26"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"13.75","1":"13.75"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"13.29","1":"13.29"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"13.70","1":"13.70"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"13.79","1":"13.79"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"13.60","1":"13.60"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"13.13","1":"13.13"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"13.09","1":"13.09"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.53","1":"12.53"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"12.81","1":"12.81"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.69","1":"12.69"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"12.74","1":"12.74"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.11","1":"13.11"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.20","1":"13.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.16","1":"13.16"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.18","1":"13.18"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.20","1":"13.20"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.14","1":"13.14"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.25","1":"13.25"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.30","1":"13.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"13.89","1":"13.89"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"14.16","1":"14.16"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.09","1":"14.09"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.95","1":"14.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"15.14","1":"15.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"15.67","1":"15.67"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"15.66","1":"15.66"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"15.14","1":"15.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"13.94","1":"13.94"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.56","1":"14.56"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"15.65","1":"15.65"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.81","1":"16.81"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"16.58","1":"16.58"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.33","1":"16.33"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"16.24","1":"16.24"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.13","1":"16.13"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.62","1":"15.62"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.94","1":"15.94"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.81","1":"15.81"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"15.95","1":"15.95"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.38","1":"15.38"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.14","1":"15.14"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.77","1":"14.77"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.48","1":"14.48"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.15","1":"14.15"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.98","1":"13.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.20","1":"14.20"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.77","1":"13.77"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.16","1":"14.16"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.82","1":"13.82"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.47","1":"13.47"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.44","1":"13.44"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"13.34","1":"13.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.34","1":"13.34"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.32","1":"13.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.43","1":"13.43"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.81","1":"12.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.81","1":"12.81"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"12.61","1":"12.61"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"12.48","1":"12.48"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"12.68","1":"12.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.08","1":"13.08"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.61","1":"12.61"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.84","1":"12.84"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.60","1":"12.60"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.40","1":"13.40"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"13.19","1":"13.19"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.39","1":"13.39"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.50","1":"13.50"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.29","1":"13.29"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"13.55","1":"13.55"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.19","1":"13.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.21","1":"13.21"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.17","1":"13.17"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"13.23","1":"13.23"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"13.10","1":"13.10"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"14.41","1":"14.41"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"14.17","1":"14.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.61","1":"13.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.77","1":"13.77"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"13.80","1":"13.80"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.72","1":"13.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"13.77","1":"13.77"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.49","1":"13.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.64","1":"13.64"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.54","1":"13.54"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.54","1":"13.54"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.48","1":"13.48"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.70","1":"13.70"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.55","1":"13.55"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.53","1":"13.53"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.71","1":"13.71"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.71","1":"13.71"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.80","1":"13.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.54","1":"13.54"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.51","1":"13.51"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.60","1":"13.60"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.11","1":"14.11"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.79","1":"13.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.49","1":"13.49"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.05","1":"13.05"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.14","1":"13.14"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.59","1":"13.59"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.56","1":"13.56"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.72","1":"13.72"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.28","1":"13.28"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.56","1":"13.56"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.45","1":"13.45"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"12.78","1":"12.78"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.22","1":"13.22"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.38","1":"13.38"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.25","1":"13.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.20","1":"13.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.25","1":"13.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.12","1":"13.12"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.35","1":"13.35"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.35","1":"13.35"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.56","1":"13.56"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.59","1":"13.59"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.97","1":"13.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"13.80","1":"13.80"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.22","1":"13.22"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.26","1":"13.26"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"13.60","1":"13.60"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"13.62","1":"13.62"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"13.40","1":"13.40"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"13.48","1":"13.48"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"13.55","1":"13.55"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.68","1":"13.68"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.03","1":"14.03"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"14.09","1":"14.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"13.84","1":"13.84"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.03","1":"14.03"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.22","1":"14.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"15.04","1":"15.04"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.55","1":"14.55"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.78","1":"14.78"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.76","1":"14.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.15","1":"15.15"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.63","1":"14.63"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.50","1":"14.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.98","1":"13.98"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.31","1":"14.31"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"14.69","1":"14.69"}]}