{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"19.95","1":"19.95"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"20.00","1":"20.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"20.00","1":"20.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"20.05","1":"20.05"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"21.50","1":"21.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"20.50","1":"20.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"21.50","1":"21.50"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.25","1":"21.25"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"21.20","1":"21.20"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"22.75","1":"22.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"22.00","1":"22.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"21.90","1":"21.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"19.95","1":"19.95"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"18.50","1":"18.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"20.15","1":"20.15"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"21.65","1":"21.65"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"21.25","1":"21.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"22.20","1":"22.20"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"22.00","1":"22.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"23.00","1":"23.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"22.95","1":"22.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"22.50","1":"22.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"22.60","1":"22.60"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"23.00","1":"23.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"24.25","1":"24.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"24.50","1":"24.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"19.50","1":"19.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"20.50","1":"20.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"18.50","1":"18.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"18.50","1":"18.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"17.50","1":"17.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"19.25","1":"19.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"18.60","1":"18.60"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"18.60","1":"18.60"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"18.75","1":"18.75"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"18.75","1":"18.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"18.75","1":"18.75"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"17.00","1":"17.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"18.00","1":"18.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"18.50","1":"18.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"18.00","1":"18.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"19.25","1":"19.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"20.50","1":"20.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"20.40","1":"20.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"19.40","1":"19.40"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"20.10","1":"20.10"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"20.00","1":"20.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"22.00","1":"22.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"23.00","1":"23.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"23.00","1":"23.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"23.00","1":"23.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"23.00","1":"23.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"25.20","1":"25.20"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"26.45","1":"26.45"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"23.80","1":"23.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"23.90","1":"23.90"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"22.65","1":"22.65"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"14.25","1":"14.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"13.50","1":"13.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"14.95","1":"14.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"13.30","1":"13.30"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"13.25","1":"13.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"14.25","1":"14.25"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"14.25","1":"14.25"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"14.75","1":"14.75"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"15.75","1":"15.75"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"16.45","1":"16.45"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"16.40","1":"16.40"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"16.90","1":"16.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"16.90","1":"16.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"16.00","1":"16.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"16.50","1":"16.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"16.50","1":"16.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"17.50","1":"17.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"18.25","1":"18.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"19.20","1":"19.20"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"20.10","1":"20.10"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"21.10","1":"21.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"21.50","1":"21.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"18.00","1":"18.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"18.00","1":"18.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"18.50","1":"18.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"18.25","1":"18.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"18.25","1":"18.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"18.25","1":"18.25"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"18.90","1":"18.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"19.00","1":"19.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"19.50","1":"19.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"19.00","1":"19.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"18.10","1":"18.10"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"19.10","1":"19.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"17.50","1":"17.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"17.00","1":"17.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"18.00","1":"18.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"19.00","1":"19.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"20.00","1":"20.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"20.00","1":"20.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"20.00","1":"20.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"20.00","1":"20.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"20.00","1":"20.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"21.00","1":"21.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"22.05","1":"22.05"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"22.85","1":"22.85"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"23.65","1":"23.65"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"23.60","1":"23.60"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"24.70","1":"24.70"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"23.47","1":"23.47"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"24.60","1":"24.60"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"25.75","1":"25.75"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"27.00","1":"27.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"28.35","1":"28.35"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"28.98","1":"28.98"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"26.35","1":"26.35"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"25.04","1":"25.04"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"23.79","1":"23.79"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"22.61","1":"22.61"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"21.48","1":"21.48"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"20.41","1":"20.41"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"19.39","1":"19.39"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"18.40","1":"18.40"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"17.40","1":"17.40"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"17.40","1":"17.40"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"11.75","1":"11.75"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"11.90","1":"11.90"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"12.75","1":"12.75"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"12.99","1":"12.99"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"12.99","1":"12.99"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"12.74","1":"12.74"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"12.00","1":"12.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"11.10","1":"11.10"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"11.90","1":"11.90"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"12.75","1":"12.75"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"13.50","1":"13.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"12.99","1":"12.99"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"13.90","1":"13.90"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.80","1":"13.80"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"13.99","1":"13.99"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"13.98","1":"13.98"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"14.25","1":"14.25"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.74","1":"13.74"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"12.99","1":"12.99"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"10.00","1":"10.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"9.00","1":"9.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"9.50","1":"9.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"8.50","1":"8.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"7.65","1":"7.65"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"7.30","1":"7.30"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.51","1":"8.51"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"8.51","1":"8.51"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.33","1":"9.33"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"9.33","1":"9.33"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"0.00","1":"0.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"10.75","1":"10.75"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"11.75","1":"11.75"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"12.49","1":"12.49"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"10.00","1":"10.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"10.50","1":"10.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"9.50","1":"9.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.90","1":"8.90"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"7.90","1":"7.90"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"6.94","1":"6.94"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"6.99","1":"6.99"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"6.11","1":"6.11"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"5.66","1":"5.66"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"6.20","1":"6.20"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"5.60","1":"5.60"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"5.26","1":"5.26"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"6.25","1":"6.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"7.13","1":"7.13"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"7.80","1":"7.80"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"7.69","1":"7.69"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.15","1":"8.15"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"7.15","1":"7.15"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"6.50","1":"6.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"7.24","1":"7.24"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"6.50","1":"6.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"5.50","1":"5.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"4.50","1":"4.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"3.56","1":"3.56"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"3.66","1":"3.66"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"4.66","1":"4.66"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"5.66","1":"5.66"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"6.66","1":"6.66"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"4.00","1":"4.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"4.89","1":"4.89"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"5.10","1":"5.10"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"5.60","1":"5.60"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.01","1":"5.01"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"4.01","1":"4.01"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"4.50","1":"4.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"5.50","1":"5.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"6.47","1":"6.47"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"5.47","1":"5.47"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"6.40","1":"6.40"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"7.20","1":"7.20"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"6.20","1":"6.20"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"5.20","1":"5.20"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"4.84","1":"4.84"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.83","1":"5.83"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"6.78","1":"6.78"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"7.75","1":"7.75"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"8.53","1":"8.53"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.97","1":"8.97"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"9.77","1":"9.77"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"10.24","1":"10.24"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"10.24","1":"10.24"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.99","1":"9.99"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"9.50","1":"9.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"9.50","1":"9.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"9.74","1":"9.74"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"10.50","1":"10.50"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"10.50","1":"10.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"10.80","1":"10.80"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"9.80","1":"9.80"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.80","1":"8.80"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"7.80","1":"7.80"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.80","1":"6.80"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"7.00","1":"7.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"7.10","1":"7.10"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"7.10","1":"7.10"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.10","1":"7.10"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"6.10","1":"6.10"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.10","1":"6.10"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"6.10","1":"6.10"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"6.10","1":"6.10"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.10","1":"5.10"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"5.10","1":"5.10"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"5.10","1":"5.10"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"5.10","1":"5.10"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.10","1":"5.10"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.10","1":"5.10"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"4.10","1":"4.10"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"4.10","1":"4.10"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"4.10","1":"4.10"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"4.10","1":"4.10"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"4.10","1":"4.10"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"4.10","1":"4.10"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.10","1":"5.10"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"5.10","1":"5.10"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"5.50","1":"5.50"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"4.55","1":"4.55"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"3.67","1":"3.67"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"3.67","1":"3.67"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"4.67","1":"4.67"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"4.67","1":"4.67"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"4.67","1":"4.67"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"5.67","1":"5.67"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"5.67","1":"5.67"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"5.67","1":"5.67"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"5.67","1":"5.67"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"5.67","1":"5.67"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"6.55","1":"6.55"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"6.55","1":"6.55"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"6.55","1":"6.55"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"6.55","1":"6.55"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"6.55","1":"6.55"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"5.55","1":"5.55"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"5.50","1":"5.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"6.50","1":"6.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"7.51","1":"7.51"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"8.51","1":"8.51"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"9.90","1":"9.90"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"10.90","1":"10.90"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"8.46","1":"8.46"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"7.46","1":"7.46"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"6.55","1":"6.55"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"6.56","1":"6.56"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"7.00","1":"7.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"7.50","1":"7.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"7.39","1":"7.39"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"7.80","1":"7.80"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"8.33","1":"8.33"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"7.90","1":"7.90"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"7.50","1":"7.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"7.30","1":"7.30"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"6.99","1":"6.99"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"7.69","1":"7.69"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"7.99","1":"7.99"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"7.91","1":"7.91"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"7.50","1":"7.50"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"7.51","1":"7.51"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"7.48","1":"7.48"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"7.75","1":"7.75"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"7.61","1":"7.61"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"7.10","1":"7.10"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"6.77","1":"6.77"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"6.92","1":"6.92"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"7.49","1":"7.49"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"7.50","1":"7.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"7.70","1":"7.70"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"7.90","1":"7.90"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"7.81","1":"7.81"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"7.50","1":"7.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"7.84","1":"7.84"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"8.00","1":"8.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"8.00","1":"8.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"8.39","1":"8.39"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"8.85","1":"8.85"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"8.75","1":"8.75"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"8.51","1":"8.51"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"7.70","1":"7.70"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"8.00","1":"8.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"7.99","1":"7.99"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"7.99","1":"7.99"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"7.75","1":"7.75"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"7.51","1":"7.51"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"7.25","1":"7.25"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"7.11","1":"7.11"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"7.90","1":"7.90"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"7.01","1":"7.01"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"7.10","1":"7.10"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"7.10","1":"7.10"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"7.00","1":"7.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"7.40","1":"7.40"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"7.40","1":"7.40"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"7.10","1":"7.10"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"7.10","1":"7.10"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"7.50","1":"7.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"7.70","1":"7.70"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"7.35","1":"7.35"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"7.35","1":"7.35"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"8.29","1":"8.29"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"8.25","1":"8.25"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"8.49","1":"8.49"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"7.50","1":"7.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"8.16","1":"8.16"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"9.16","1":"9.16"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"9.95","1":"9.95"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"9.60","1":"9.60"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"10.38","1":"10.38"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"10.96","1":"10.96"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"10.55","1":"10.55"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"10.20","1":"10.20"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"10.00","1":"10.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"10.10","1":"10.10"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"10.70","1":"10.70"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"10.50","1":"10.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"10.50","1":"10.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"11.45","1":"11.45"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"12.24","1":"12.24"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"13.07","1":"13.07"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"12.07","1":"12.07"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"11.53","1":"11.53"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"12.35","1":"12.35"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"11.40","1":"11.40"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"12.20","1":"12.20"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"11.20","1":"11.20"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"11.70","1":"11.70"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"12.00","1":"12.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"11.99","1":"11.99"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"11.80","1":"11.80"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"12.20","1":"12.20"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"12.94","1":"12.94"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"13.94","1":"13.94"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"14.94","1":"14.94"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"15.69","1":"15.69"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"16.75","1":"16.75"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"16.45","1":"16.45"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"15.73","1":"15.73"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"15.60","1":"15.60"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"16.50","1":"16.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"16.50","1":"16.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"17.25","1":"17.25"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"16.35","1":"16.35"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"16.20","1":"16.20"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"16.05","1":"16.05"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"15.05","1":"15.05"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"14.05","1":"14.05"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"13.80","1":"13.80"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"13.65","1":"13.65"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"14.43","1":"14.43"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"13.78","1":"13.78"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"13.40","1":"13.40"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"12.56","1":"12.56"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"12.13","1":"12.13"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"12.84","1":"12.84"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"12.65","1":"12.65"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"12.30","1":"12.30"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"12.45","1":"12.45"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"12.16","1":"12.16"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"12.54","1":"12.54"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"11.77","1":"11.77"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"12.07","1":"12.07"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"12.80","1":"12.80"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"12.40","1":"12.40"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"11.70","1":"11.70"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"12.50","1":"12.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"12.48","1":"12.48"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"12.50","1":"12.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"12.57","1":"12.57"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"12.50","1":"12.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"12.50","1":"12.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"12.50","1":"12.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"12.05","1":"12.05"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"11.86","1":"11.86"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"11.86","1":"11.86"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"12.00","1":"12.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"13.50","1":"13.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"13.13","1":"13.13"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"12.75","1":"12.75"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"12.75","1":"12.75"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"11.75","1":"11.75"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"11.75","1":"11.75"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"11.75","1":"11.75"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"11.00","1":"11.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"11.00","1":"11.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"12.00","1":"12.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"13.00","1":"13.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"14.00","1":"14.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"13.50","1":"13.50"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"13.04","1":"13.04"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"12.21","1":"12.21"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"12.65","1":"12.65"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"12.75","1":"12.75"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"12.25","1":"12.25"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"13.23","1":"13.23"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"14.23","1":"14.23"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"15.19","1":"15.19"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"14.20","1":"14.20"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"14.40","1":"14.40"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"15.40","1":"15.40"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"16.40","1":"16.40"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"16.90","1":"16.90"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"17.90","1":"17.90"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"17.45","1":"17.45"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"17.84","1":"17.84"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"18.70","1":"18.70"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"18.98","1":"18.98"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"19.90","1":"19.90"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"18.91","1":"18.91"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"19.50","1":"19.50"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"20.44","1":"20.44"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"20.70","1":"20.70"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.72","1":"21.72"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"22.50","1":"22.50"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"22.87","1":"22.87"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"21.73","1":"21.73"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"22.75","1":"22.75"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"23.79","1":"23.79"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"22.33","1":"22.33"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"21.22","1":"21.22"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"22.28","1":"22.28"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"21.17","1":"21.17"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"20.12","1":"20.12"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"20.12","1":"20.12"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"20.00","1":"20.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"20.95","1":"20.95"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"21.90","1":"21.90"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"21.13","1":"21.13"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"20.08","1":"20.08"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.79","1":"19.79"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.79","1":"18.79"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"18.50","1":"18.50"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"17.75","1":"17.75"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"16.76","1":"16.76"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"16.76","1":"16.76"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"16.75","1":"16.75"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"16.75","1":"16.75"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"15.75","1":"15.75"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"14.80","1":"14.80"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"14.30","1":"14.30"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"14.05","1":"14.05"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"14.05","1":"14.05"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"13.10","1":"13.10"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"12.71","1":"12.71"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"13.70","1":"13.70"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"14.50","1":"14.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"15.50","1":"15.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"15.50","1":"15.50"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"16.99","1":"16.99"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"16.10","1":"16.10"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"16.00","1":"16.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"15.11","1":"15.11"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"14.20","1":"14.20"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"15.20","1":"15.20"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"15.20","1":"15.20"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"15.20","1":"15.20"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"14.90","1":"14.90"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"14.90","1":"14.90"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"14.95","1":"14.95"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"14.55","1":"14.55"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"15.25","1":"15.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.25","1":"16.25"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.25","1":"17.25"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"18.25","1":"18.25"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"18.82","1":"18.82"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"19.48","1":"19.48"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"19.40","1":"19.40"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"18.51","1":"18.51"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"18.09","1":"18.09"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"17.17","1":"17.17"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"17.17","1":"17.17"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"16.90","1":"16.90"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"15.90","1":"15.90"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"15.20","1":"15.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"17.50","1":"17.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"18.00","1":"18.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.90","1":"18.90"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"19.90","1":"19.90"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"20.00","1":"20.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"19.01","1":"19.01"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.01","1":"18.01"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"17.01","1":"17.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"17.10","1":"17.10"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"16.90","1":"16.90"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"17.45","1":"17.45"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"17.46","1":"17.46"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"18.20","1":"18.20"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"18.80","1":"18.80"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"17.15","1":"17.15"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"18.15","1":"18.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"19.15","1":"19.15"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"21.15","1":"21.15"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"22.15","1":"22.15"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"23.20","1":"23.20"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"22.50","1":"22.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"22.60","1":"22.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"23.73","1":"23.73"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.90","1":"22.90"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"21.76","1":"21.76"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"22.00","1":"22.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"23.10","1":"23.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"22.10","1":"22.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"21.00","1":"21.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"21.00","1":"21.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"19.95","1":"19.95"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"18.95","1":"18.95"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"19.85","1":"19.85"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"20.85","1":"20.85"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"21.50","1":"21.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"20.43","1":"20.43"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"19.41","1":"19.41"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"18.41","1":"18.41"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"19.45","1":"19.45"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"22.59","1":"22.59"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"22.59","1":"22.59"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"23.50","1":"23.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"23.80","1":"23.80"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"22.61","1":"22.61"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"21.48","1":"21.48"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"20.41","1":"20.41"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"21.43","1":"21.43"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"22.50","1":"22.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"23.60","1":"23.60"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"24.45","1":"24.45"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"25.25","1":"25.25"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"22.80","1":"22.80"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"23.90","1":"23.90"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"23.65","1":"23.65"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"23.65","1":"23.65"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"23.99","1":"23.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"22.81","1":"22.81"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"21.67","1":"21.67"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"20.59","1":"20.59"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"21.61","1":"21.61"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"22.69","1":"22.69"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"23.25","1":"23.25"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"22.09","1":"22.09"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"20.99","1":"20.99"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"22.10","1":"22.10"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"23.20","1":"23.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"23.50","1":"23.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"22.30","1":"22.30"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"23.41","1":"23.41"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"23.41","1":"23.41"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"23.00","1":"23.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"22.25","1":"22.25"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"21.13","1":"21.13"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"21.13","1":"21.13"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"21.13","1":"21.13"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"22.00","1":"22.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"20.25","1":"20.25"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"20.51","1":"20.51"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"21.00","1":"21.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"20.80","1":"20.80"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"20.00","1":"20.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"20.20","1":"20.20"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"21.21","1":"21.21"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"22.10","1":"22.10"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"22.00","1":"22.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"24.25","1":"24.25"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"25.46","1":"25.46"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"26.73","1":"26.73"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"28.06","1":"28.06"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"29.46","1":"29.46"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"30.93","1":"30.93"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"32.47","1":"32.47"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"27.08","1":"27.08"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"26.10","1":"26.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"26.00","1":"26.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"20.90","1":"20.90"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"21.90","1":"21.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"21.90","1":"21.90"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.90","1":"21.90"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"19.29","1":"19.29"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"20.29","1":"20.29"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"21.30","1":"21.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"23.47","1":"23.47"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"24.64","1":"24.64"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"25.87","1":"25.87"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"27.16","1":"27.16"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"28.15","1":"28.15"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"29.50","1":"29.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"30.00","1":"30.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"28.50","1":"28.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"27.10","1":"27.10"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"25.75","1":"25.75"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"24.23","1":"24.23"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"23.40","1":"23.40"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"22.24","1":"22.24"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"25.73","1":"25.73"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"27.01","1":"27.01"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.36","1":"28.36"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"29.77","1":"29.77"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"30.25","1":"30.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"31.70","1":"31.70"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"30.50","1":"30.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"30.02","1":"30.02"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"31.52","1":"31.52"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"33.09","1":"33.09"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"34.68","1":"34.68"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"36.41","1":"36.41"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"36.56","1":"36.56"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"38.38","1":"38.38"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"40.29","1":"40.29"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"41.98","1":"41.98"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"43.98","1":"43.98"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"42.99","1":"42.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"45.12","1":"45.12"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"42.87","1":"42.87"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"43.98","1":"43.98"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"45.98","1":"45.98"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"48.26","1":"48.26"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"49.48","1":"49.48"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"50.88","1":"50.88"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"48.34","1":"48.34"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"50.60","1":"50.60"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"48.50","1":"48.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"31.19","1":"31.19"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"32.74","1":"32.74"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"31.50","1":"31.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.76","1":"24.76"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.76","1":"24.76"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"24.76","1":"24.76"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"23.53","1":"23.53"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"25.92","1":"25.92"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"25.92","1":"25.92"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"24.40","1":"24.40"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"25.60","1":"25.60"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"20.43","1":"20.43"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.00","1":"20.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"21.00","1":"21.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"22.00","1":"22.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"23.10","1":"23.10"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"23.10","1":"23.10"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"23.10","1":"23.10"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"23.50","1":"23.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"24.67","1":"24.67"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"26.63","1":"26.63"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"33.00","1":"33.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"34.65","1":"34.65"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"36.38","1":"36.38"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"38.19","1":"38.19"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"40.09","1":"40.09"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"40.00","1":"40.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"41.81","1":"41.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"43.90","1":"43.90"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"41.71","1":"41.71"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"40.96","1":"40.96"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"38.48","1":"38.48"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"28.35","1":"28.35"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"24.03","1":"24.03"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"22.60","1":"22.60"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"21.25","1":"21.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"22.47","1":"22.47"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"24.04","1":"24.04"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"26.70","1":"26.70"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"25.55","1":"25.55"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"27.45","1":"27.45"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"28.74","1":"28.74"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"27.95","1":"27.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"30.04","1":"30.04"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"31.49","1":"31.49"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.49","1":"33.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"34.99","1":"34.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"32.37","1":"32.37"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"34.49","1":"34.49"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"35.47","1":"35.47"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"32.74","1":"32.74"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.18","1":"35.18"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"31.37","1":"31.37"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"31.49","1":"31.49"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"29.41","1":"29.41"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"27.21","1":"27.21"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"26.05","1":"26.05"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"26.05","1":"26.05"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.90","1":"25.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"26.87","1":"26.87"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.90","1":"26.90"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.91","1":"26.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.50","1":"28.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.90","1":"25.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.84","1":"27.84"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"25.76","1":"25.76"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.69","1":"27.69"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"25.40","1":"25.40"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"27.30","1":"27.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"28.40","1":"28.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"30.53","1":"30.53"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"31.25","1":"31.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"32.25","1":"32.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.00","1":"32.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"33.00","1":"33.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"30.53","1":"30.53"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"37.08","1":"37.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"41.26","1":"41.26"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"44.35","1":"44.35"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"47.30","1":"47.30"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"50.84","1":"50.84"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"54.65","1":"54.65"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"50.56","1":"50.56"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"50.50","1":"50.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"49.25","1":"49.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"46.00","1":"46.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"44.90","1":"44.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"48.37","1":"48.37"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"51.99","1":"51.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"55.88","1":"55.88"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"56.00","1":"56.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"54.25","1":"54.25"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"56.97","1":"56.97"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"55.70","1":"55.70"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"56.99","1":"56.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"56.00","1":"56.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"56.99","1":"56.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"57.01","1":"57.01"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"61.25","1":"61.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"65.50","1":"65.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"70.40","1":"70.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"75.63","1":"75.63"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"67.00","1":"67.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"67.50","1":"67.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"65.72","1":"65.72"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"70.60","1":"70.60"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"58.00","1":"58.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"50.88","1":"50.88"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"49.00","1":"49.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"49.00","1":"49.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"49.00","1":"49.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"49.00","1":"49.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"53.90","1":"53.90"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"64.88","1":"64.88"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"64.88","1":"64.88"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"64.88","1":"64.88"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"64.88","1":"64.88"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"64.88","1":"64.88"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"64.88","1":"64.88"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"64.88","1":"64.88"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"70.66","1":"70.66"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"77.41","1":"77.41"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"77.00","1":"77.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"73.54","1":"73.54"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"66.39","1":"66.39"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"66.39","1":"66.39"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"66.39","1":"66.39"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"69.00","1":"69.00"}]}