{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"75.50","1":"75.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"71.75","1":"71.75"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"68.25","1":"68.25"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"64.85","1":"64.85"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"61.80","1":"61.80"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"66.40","1":"66.40"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"62.75","1":"62.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"77.90","1":"77.90"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"83.00","1":"83.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"89.20","1":"89.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"92.50","1":"92.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"96.00","1":"96.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"111.50","1":"111.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"119.00","1":"119.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"115.00","1":"115.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"120.00","1":"120.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"114.00","1":"114.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"108.30","1":"108.30"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"106.00","1":"106.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"106.00","1":"106.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"106.00","1":"106.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"113.95","1":"113.95"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"108.40","1":"108.40"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"103.00","1":"103.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"105.00","1":"105.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"112.00","1":"112.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"102.00","1":"102.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"107.10","1":"107.10"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"111.00","1":"111.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"111.00","1":"111.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"102.35","1":"102.35"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"105.00","1":"105.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"110.25","1":"110.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"114.45","1":"114.45"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"120.15","1":"120.15"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"126.15","1":"126.15"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"126.15","1":"126.15"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"120.00","1":"120.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"116.00","1":"116.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"112.10","1":"112.10"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"106.50","1":"106.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"104.50","1":"104.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"107.50","1":"107.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"106.00","1":"106.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"104.00","1":"104.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"102.00","1":"102.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"99.80","1":"99.80"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"92.95","1":"92.95"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"92.95","1":"92.95"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"90.00","1":"90.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"74.60","1":"74.60"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"82.20","1":"82.20"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"86.30","1":"86.30"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"90.60","1":"90.60"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"99.85","1":"99.85"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"104.80","1":"104.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"105.00","1":"105.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"99.75","1":"99.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"94.80","1":"94.80"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"90.10","1":"90.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"86.05","1":"86.05"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"82.05","1":"82.05"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"86.15","1":"86.15"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"90.45","1":"90.45"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"86.10","1":"86.10"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"81.80","1":"81.80"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"85.85","1":"85.85"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"90.10","1":"90.10"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"94.50","1":"94.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"99.20","1":"99.20"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"104.15","1":"104.15"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"109.35","1":"109.35"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"104.00","1":"104.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"99.00","1":"99.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"99.00","1":"99.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"98.70","1":"98.70"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"103.60","1":"103.60"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"108.50","1":"108.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"113.50","1":"113.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"119.00","1":"119.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"112.10","1":"112.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"106.50","1":"106.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"106.50","1":"106.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"113.00","1":"113.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"124.30","1":"124.30"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"81.70","1":"81.70"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"73.74","1":"73.74"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"51.52","1":"51.52"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"45.23","1":"45.23"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"47.49","1":"47.49"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"49.86","1":"49.86"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"52.35","1":"52.35"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"52.59","1":"52.59"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"55.21","1":"55.21"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"56.90","1":"56.90"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"54.11","1":"54.11"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"51.41","1":"51.41"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"48.84","1":"48.84"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"46.40","1":"46.40"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"48.70","1":"48.70"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"47.00","1":"47.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"44.65","1":"44.65"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"44.65","1":"44.65"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"42.42","1":"42.42"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"42.42","1":"42.42"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"40.30","1":"40.30"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"40.30","1":"40.30"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"39.90","1":"39.90"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"37.91","1":"37.91"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"35.10","1":"35.10"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"35.10","1":"35.10"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"33.50","1":"33.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"34.50","1":"34.50"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"36.20","1":"36.20"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"36.10","1":"36.10"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"37.00","1":"37.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"39.37","1":"39.37"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"41.33","1":"41.33"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"43.39","1":"43.39"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"45.00","1":"45.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"47.25","1":"47.25"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"49.61","1":"49.61"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"52.00","1":"52.00"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"54.49","1":"54.49"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"55.10","1":"55.10"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"54.14","1":"54.14"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"55.86","1":"55.86"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"53.22","1":"53.22"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"51.11","1":"51.11"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"48.56","1":"48.56"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"47.50","1":"47.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"49.69","1":"49.69"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"47.21","1":"47.21"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"44.85","1":"44.85"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"43.00","1":"43.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"44.71","1":"44.71"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"42.48","1":"42.48"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"42.43","1":"42.43"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"44.00","1":"44.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"42.59","1":"42.59"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"42.56","1":"42.56"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"44.00","1":"44.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"41.80","1":"41.80"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"46.01","1":"46.01"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"48.31","1":"48.31"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"46.00","1":"46.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"43.70","1":"43.70"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"41.50","1":"41.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"41.63","1":"41.63"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"42.00","1":"42.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"40.10","1":"40.10"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"41.90","1":"41.90"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"41.94","1":"41.94"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"40.00","1":"40.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"39.00","1":"39.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"38.00","1":"38.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"36.52","1":"36.52"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"36.60","1":"36.60"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"37.01","1":"37.01"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"38.00","1":"38.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"38.50","1":"38.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"40.25","1":"40.25"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"42.26","1":"42.26"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"44.37","1":"44.37"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"46.58","1":"46.58"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"48.90","1":"48.90"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"51.34","1":"51.34"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"53.90","1":"53.90"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"56.59","1":"56.59"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"57.00","1":"57.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"55.74","1":"55.74"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"54.04","1":"54.04"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"54.04","1":"54.04"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"52.50","1":"52.50"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"53.35","1":"53.35"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"55.98","1":"55.98"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"53.80","1":"53.80"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"56.39","1":"56.39"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"58.00","1":"58.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"55.65","1":"55.65"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"47.50","1":"47.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"45.13","1":"45.13"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"47.21","1":"47.21"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"44.85","1":"44.85"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"47.00","1":"47.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"44.00","1":"44.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"41.80","1":"41.80"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"43.89","1":"43.89"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"43.00","1":"43.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"37.05","1":"37.05"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"38.83","1":"38.83"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"36.89","1":"36.89"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"35.50","1":"35.50"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"35.00","1":"35.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"34.00","1":"34.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"32.62","1":"32.62"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"31.96","1":"31.96"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"33.50","1":"33.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"35.17","1":"35.17"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"36.92","1":"36.92"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"35.10","1":"35.10"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"33.25","1":"33.25"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"33.25","1":"33.25"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"32.00","1":"32.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"32.90","1":"32.90"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"34.54","1":"34.54"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"32.50","1":"32.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"34.12","1":"34.12"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"35.82","1":"35.82"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"34.16","1":"34.16"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"35.86","1":"35.86"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"36.90","1":"36.90"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"35.10","1":"35.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"33.51","1":"33.51"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"34.20","1":"34.20"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"34.62","1":"34.62"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"34.29","1":"34.29"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"32.60","1":"32.60"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"34.23","1":"34.23"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"32.61","1":"32.61"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"33.89","1":"33.89"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"35.50","1":"35.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"37.26","1":"37.26"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"38.00","1":"38.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"37.00","1":"37.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"35.15","1":"35.15"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"35.99","1":"35.99"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"34.25","1":"34.25"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"32.54","1":"32.54"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"30.92","1":"30.92"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"29.40","1":"29.40"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"29.40","1":"29.40"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"27.94","1":"27.94"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"27.94","1":"27.94"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"26.55","1":"26.55"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"26.55","1":"26.55"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"25.23","1":"25.23"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"24.09","1":"24.09"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"22.94","1":"22.94"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"23.79","1":"23.79"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"22.82","1":"22.82"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"22.82","1":"22.82"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"22.10","1":"22.10"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"23.20","1":"23.20"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"22.07","1":"22.07"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"22.07","1":"22.07"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"22.07","1":"22.07"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"23.17","1":"23.17"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"23.17","1":"23.17"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"23.17","1":"23.17"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"24.32","1":"24.32"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"24.32","1":"24.32"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"23.20","1":"23.20"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"23.20","1":"23.20"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"23.20","1":"23.20"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"23.50","1":"23.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"23.50","1":"23.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"24.67","1":"24.67"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"25.90","1":"25.90"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"27.19","1":"27.19"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"28.54","1":"28.54"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"29.95","1":"29.95"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"31.98","1":"31.98"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"32.49","1":"32.49"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"33.96","1":"33.96"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"34.49","1":"34.49"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"35.84","1":"35.84"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"35.80","1":"35.80"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"36.99","1":"36.99"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"38.83","1":"38.83"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"40.75","1":"40.75"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"40.75","1":"40.75"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"42.78","1":"42.78"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"41.47","1":"41.47"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"43.49","1":"43.49"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"41.33","1":"41.33"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"43.00","1":"43.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"40.85","1":"40.85"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"41.99","1":"41.99"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"44.08","1":"44.08"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"43.89","1":"43.89"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"46.08","1":"46.08"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"48.30","1":"48.30"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"49.99","1":"49.99"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"49.80","1":"49.80"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"52.29","1":"52.29"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"52.29","1":"52.29"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"49.68","1":"49.68"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"47.20","1":"47.20"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"44.84","1":"44.84"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"42.60","1":"42.60"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"42.60","1":"42.60"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"44.63","1":"44.63"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"40.28","1":"40.28"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"38.28","1":"38.28"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"36.37","1":"36.37"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"34.56","1":"34.56"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"36.28","1":"36.28"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"34.47","1":"34.47"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"32.75","1":"32.75"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"34.38","1":"34.38"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"36.08","1":"36.08"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"34.28","1":"34.28"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"32.30","1":"32.30"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"33.91","1":"33.91"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"33.49","1":"33.49"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"31.82","1":"31.82"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"30.23","1":"30.23"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"31.65","1":"31.65"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"30.07","1":"30.07"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"28.57","1":"28.57"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"27.15","1":"27.15"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"25.80","1":"25.80"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"27.09","1":"27.09"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"28.44","1":"28.44"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"29.86","1":"29.86"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"30.94","1":"30.94"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"31.85","1":"31.85"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"32.99","1":"32.99"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"29.45","1":"29.45"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"30.50","1":"30.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"30.75","1":"30.75"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"29.91","1":"29.91"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"31.00","1":"31.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"32.53","1":"32.53"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"34.15","1":"34.15"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"35.85","1":"35.85"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"37.51","1":"37.51"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"38.37","1":"38.37"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"40.28","1":"40.28"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"42.29","1":"42.29"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"42.20","1":"42.20"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"44.30","1":"44.30"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"45.00","1":"45.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"46.00","1":"46.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"45.30","1":"45.30"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"45.30","1":"45.30"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"40.03","1":"40.03"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"41.00","1":"41.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"38.95","1":"38.95"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"40.11","1":"40.11"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"38.11","1":"38.11"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"36.21","1":"36.21"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"38.02","1":"38.02"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"36.15","1":"36.15"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"36.18","1":"36.18"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"37.98","1":"37.98"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"39.87","1":"39.87"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"38.01","1":"38.01"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"39.91","1":"39.91"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"41.90","1":"41.90"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"43.99","1":"43.99"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"46.18","1":"46.18"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"46.18","1":"46.18"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"46.18","1":"46.18"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"46.18","1":"46.18"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"46.18","1":"46.18"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"46.18","1":"46.18"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"43.88","1":"43.88"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"41.69","1":"41.69"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"43.03","1":"43.03"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"41.03","1":"41.03"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"41.03","1":"41.03"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"41.03","1":"41.03"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"43.08","1":"43.08"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"44.55","1":"44.55"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"46.73","1":"46.73"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"49.06","1":"49.06"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"50.45","1":"50.45"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"50.45","1":"50.45"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"50.45","1":"50.45"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"50.45","1":"50.45"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"50.45","1":"50.45"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"51.61","1":"51.61"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"51.49","1":"51.49"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"51.00","1":"51.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"51.00","1":"51.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"53.44","1":"53.44"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"55.87","1":"55.87"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"57.81","1":"57.81"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"60.63","1":"60.63"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"60.63","1":"60.63"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"62.85","1":"62.85"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"62.85","1":"62.85"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"62.64","1":"62.64"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"65.43","1":"65.43"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"67.06","1":"67.06"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"70.00","1":"70.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"72.87","1":"72.87"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"69.33","1":"69.33"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"67.94","1":"67.94"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"54.21","1":"54.21"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"51.50","1":"51.50"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"51.50","1":"51.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"47.63","1":"47.63"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"45.25","1":"45.25"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"44.45","1":"44.45"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"42.24","1":"42.24"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"40.13","1":"40.13"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"40.13","1":"40.13"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"38.13","1":"38.13"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"38.13","1":"38.13"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"38.13","1":"38.13"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"38.13","1":"38.13"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"38.13","1":"38.13"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"38.13","1":"38.13"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"38.13","1":"38.13"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"38.13","1":"38.13"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"36.63","1":"36.63"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"36.63","1":"36.63"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"36.63","1":"36.63"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"36.63","1":"36.63"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"36.63","1":"36.63"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"36.63","1":"36.63"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"36.63","1":"36.63"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"36.63","1":"36.63"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"36.63","1":"36.63"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"36.63","1":"36.63"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"36.63","1":"36.63"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"36.63","1":"36.63"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"36.63","1":"36.63"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"36.63","1":"36.63"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"36.63","1":"36.63"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"36.63","1":"36.63"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"36.63","1":"36.63"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"34.80","1":"34.80"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"34.80","1":"34.80"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"34.80","1":"34.80"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"34.50","1":"34.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"34.50","1":"34.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"34.50","1":"34.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"34.50","1":"34.50"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"34.50","1":"34.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"34.50","1":"34.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"31.15","1":"31.15"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"31.15","1":"31.15"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"31.15","1":"31.15"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"29.60","1":"29.60"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"29.60","1":"29.60"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"28.12","1":"28.12"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"28.12","1":"28.12"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"28.12","1":"28.12"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"28.30","1":"28.30"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"28.30","1":"28.30"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"28.30","1":"28.30"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"27.32","1":"27.32"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"27.32","1":"27.32"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"28.68","1":"28.68"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"30.02","1":"30.02"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"30.00","1":"30.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"28.59","1":"28.59"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"27.17","1":"27.17"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"27.17","1":"27.17"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"27.17","1":"27.17"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"25.82","1":"25.82"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"24.53","1":"24.53"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"23.31","1":"23.31"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"23.31","1":"23.31"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"23.31","1":"23.31"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"25.01","1":"25.01"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"25.01","1":"25.01"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"25.01","1":"25.01"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"25.01","1":"25.01"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"24.00","1":"24.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"25.20","1":"25.20"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"25.20","1":"25.20"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"26.46","1":"26.46"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"27.78","1":"27.78"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"28.25","1":"28.25"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"28.00","1":"28.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"24.70","1":"24.70"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"24.00","1":"24.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"23.90","1":"23.90"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"25.09","1":"25.09"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"26.41","1":"26.41"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"27.73","1":"27.73"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"29.11","1":"29.11"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"30.56","1":"30.56"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"32.08","1":"32.08"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"33.68","1":"33.68"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"35.36","1":"35.36"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"36.95","1":"36.95"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"38.79","1":"38.79"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"38.79","1":"38.79"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"38.00","1":"38.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"36.10","1":"36.10"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"34.30","1":"34.30"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"32.60","1":"32.60"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"31.00","1":"31.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"29.45","1":"29.45"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"28.00","1":"28.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"29.40","1":"29.40"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"30.87","1":"30.87"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"33.49","1":"33.49"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"31.85","1":"31.85"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"33.44","1":"33.44"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"34.99","1":"34.99"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"34.00","1":"34.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"35.70","1":"35.70"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"33.92","1":"33.92"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"32.23","1":"32.23"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"33.84","1":"33.84"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"32.15","1":"32.15"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"33.75","1":"33.75"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"34.60","1":"34.60"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"33.90","1":"33.90"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"33.90","1":"33.90"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"35.59","1":"35.59"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"37.35","1":"37.35"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"38.75","1":"38.75"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"40.25","1":"40.25"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"39.99","1":"39.99"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"38.10","1":"38.10"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"40.00","1":"40.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"38.01","1":"38.01"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"39.91","1":"39.91"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"41.90","1":"41.90"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"43.99","1":"43.99"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"46.18","1":"46.18"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"43.96","1":"43.96"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"45.89","1":"45.89"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"43.60","1":"43.60"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"45.95","1":"45.95"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"43.66","1":"43.66"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"45.20","1":"45.20"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"46.80","1":"46.80"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"46.10","1":"46.10"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"46.10","1":"46.10"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"43.80","1":"43.80"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"45.90","1":"45.90"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"46.53","1":"46.53"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"46.53","1":"46.53"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"46.66","1":"46.66"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"43.05","1":"43.05"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"43.80","1":"43.80"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"45.40","1":"45.40"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"47.25","1":"47.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"48.80","1":"48.80"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"47.09","1":"47.09"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"44.74","1":"44.74"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"46.90","1":"46.90"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"44.56","1":"44.56"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"46.50","1":"46.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"44.50","1":"44.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"46.49","1":"46.49"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"46.49","1":"46.49"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"46.49","1":"46.49"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"44.95","1":"44.95"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"45.70","1":"45.70"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"45.00","1":"45.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"42.00","1":"42.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"44.00","1":"44.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"42.00","1":"42.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"44.10","1":"44.10"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"43.00","1":"43.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"43.45","1":"43.45"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"45.00","1":"45.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"42.75","1":"42.75"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"40.70","1":"40.70"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"39.26","1":"39.26"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"40.51","1":"40.51"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"42.53","1":"42.53"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"44.65","1":"44.65"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"46.56","1":"46.56"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"48.88","1":"48.88"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"47.80","1":"47.80"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"46.25","1":"46.25"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"47.00","1":"47.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"49.35","1":"49.35"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"51.81","1":"51.81"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"51.15","1":"51.15"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"52.00","1":"52.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"54.60","1":"54.60"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"54.90","1":"54.90"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"55.92","1":"55.92"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"56.20","1":"56.20"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"59.01","1":"59.01"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"61.96","1":"61.96"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"65.04","1":"65.04"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"67.35","1":"67.35"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"65.02","1":"65.02"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"62.03","1":"62.03"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"59.18","1":"59.18"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"62.13","1":"62.13"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"64.98","1":"64.98"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"63.30","1":"63.30"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"66.12","1":"66.12"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"66.50","1":"66.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"68.98","1":"68.98"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"70.60","1":"70.60"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"70.40","1":"70.40"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"72.99","1":"72.99"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"76.00","1":"76.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"69.40","1":"69.40"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"70.99","1":"70.99"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"71.50","1":"71.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"70.45","1":"70.45"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"68.95","1":"68.95"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"65.51","1":"65.51"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"67.98","1":"67.98"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"67.35","1":"67.35"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"67.99","1":"67.99"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"63.96","1":"63.96"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"62.99","1":"62.99"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"59.85","1":"59.85"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"58.99","1":"58.99"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"58.89","1":"58.89"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"58.00","1":"58.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"58.00","1":"58.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"57.00","1":"57.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"58.97","1":"58.97"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"56.22","1":"56.22"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"53.42","1":"53.42"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"50.75","1":"50.75"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"53.20","1":"53.20"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"50.54","1":"50.54"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"52.90","1":"52.90"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"48.99","1":"48.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"48.90","1":"48.90"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"51.00","1":"51.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"48.45","1":"48.45"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"46.03","1":"46.03"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"46.95","1":"46.95"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"44.61","1":"44.61"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"42.38","1":"42.38"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"40.27","1":"40.27"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"42.00","1":"42.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"43.99","1":"43.99"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"43.95","1":"43.95"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"39.36","1":"39.36"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"37.40","1":"37.40"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"39.27","1":"39.27"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"39.26","1":"39.26"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"41.40","1":"41.40"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"39.84","1":"39.84"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"40.99","1":"40.99"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"43.03","1":"43.03"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"44.59","1":"44.59"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"44.47","1":"44.47"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"41.67","1":"41.67"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"42.90","1":"42.90"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"41.20","1":"41.20"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"42.20","1":"42.20"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"40.09","1":"40.09"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"40.24","1":"40.24"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"40.24","1":"40.24"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"42.25","1":"42.25"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"40.15","1":"40.15"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"40.75","1":"40.75"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"38.72","1":"38.72"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"36.90","1":"36.90"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"35.99","1":"35.99"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"36.40","1":"36.40"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"37.76","1":"37.76"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"39.35","1":"39.35"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"37.40","1":"37.40"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"38.95","1":"38.95"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"37.50","1":"37.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"39.24","1":"39.24"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"39.86","1":"39.86"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"37.98","1":"37.98"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"36.10","1":"36.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"37.90","1":"37.90"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"39.50","1":"39.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"37.53","1":"37.53"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"38.49","1":"38.49"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"39.90","1":"39.90"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"40.35","1":"40.35"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"38.34","1":"38.34"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"40.04","1":"40.04"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"38.05","1":"38.05"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"38.00","1":"38.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"39.90","1":"39.90"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"40.00","1":"40.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"40.00","1":"40.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"38.01","1":"38.01"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"39.88","1":"39.88"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"41.87","1":"41.87"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"43.96","1":"43.96"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"44.69","1":"44.69"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"43.75","1":"43.75"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"45.93","1":"45.93"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"48.22","1":"48.22"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"50.63","1":"50.63"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"53.15","1":"53.15"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"50.07","1":"50.07"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"50.00","1":"50.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"50.00","1":"50.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"50.00","1":"50.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.92","1":"49.92"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"50.25","1":"50.25"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"51.97","1":"51.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"51.98","1":"51.98"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"51.80","1":"51.80"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"51.23","1":"51.23"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"51.92","1":"51.92"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"52.00","1":"52.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"52.00","1":"52.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"52.00","1":"52.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"52.30","1":"52.30"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"54.30","1":"54.30"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"57.01","1":"57.01"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"59.78","1":"59.78"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"62.76","1":"62.76"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"61.23","1":"61.23"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"51.30","1":"51.30"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"42.58","1":"42.58"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"34.20","1":"34.20"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"35.91","1":"35.91"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"37.70","1":"37.70"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"37.53","1":"37.53"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"38.02","1":"38.02"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"39.92","1":"39.92"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"41.90","1":"41.90"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"38.00","1":"38.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"38.25","1":"38.25"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"37.13","1":"37.13"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"37.00","1":"37.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"37.00","1":"37.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"37.00","1":"37.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"35.75","1":"35.75"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"35.75","1":"35.75"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"34.25","1":"34.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"35.50","1":"35.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"32.30","1":"32.30"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"33.90","1":"33.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"35.70","1":"35.70"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"37.45","1":"37.45"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"39.30","1":"39.30"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"37.50","1":"37.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"33.80","1":"33.80"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"29.85","1":"29.85"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"28.36","1":"28.36"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"28.50","1":"28.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"29.92","1":"29.92"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"31.41","1":"31.41"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"29.84","1":"29.84"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"34.44","1":"34.44"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"34.44","1":"34.44"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"31.09","1":"31.09"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"32.64","1":"32.64"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"31.01","1":"31.01"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"28.50","1":"28.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"29.92","1":"29.92"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"28.50","1":"28.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"29.85","1":"29.85"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"30.94","1":"30.94"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"30.50","1":"30.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"28.98","1":"28.98"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"30.42","1":"30.42"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"31.00","1":"31.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"29.45","1":"29.45"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"28.00","1":"28.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"26.62","1":"26.62"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"27.09","1":"27.09"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"27.00","1":"27.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"26.51","1":"26.51"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"26.50","1":"26.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"26.50","1":"26.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"25.18","1":"25.18"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"24.30","1":"24.30"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"23.10","1":"23.10"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"24.25","1":"24.25"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"24.28","1":"24.28"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"25.49","1":"25.49"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"24.23","1":"24.23"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"25.44","1":"25.44"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"26.71","1":"26.71"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"26.28","1":"26.28"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"25.67","1":"25.67"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"26.95","1":"26.95"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"28.25","1":"28.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"29.15","1":"29.15"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"30.44","1":"30.44"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"31.00","1":"31.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"29.92","1":"29.92"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"28.43","1":"28.43"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"29.50","1":"29.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"28.05","1":"28.05"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"28.65","1":"28.65"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"27.50","1":"27.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"28.86","1":"28.86"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"27.45","1":"27.45"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"28.09","1":"28.09"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"26.69","1":"26.69"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"25.40","1":"25.40"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"24.35","1":"24.35"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"23.15","1":"23.15"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"22.00","1":"22.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"21.00","1":"21.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"21.00","1":"21.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"22.05","1":"22.05"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"23.15","1":"23.15"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"22.00","1":"22.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"22.00","1":"22.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"21.65","1":"21.65"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"21.00","1":"21.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"22.05","1":"22.05"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"23.15","1":"23.15"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"24.30","1":"24.30"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"25.51","1":"25.51"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"24.25","1":"24.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"23.05","1":"23.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"23.00","1":"23.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"21.93","1":"21.93"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"23.00","1":"23.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"22.71","1":"22.71"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"23.80","1":"23.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"22.09","1":"22.09"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"21.05","1":"21.05"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"21.45","1":"21.45"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"20.88","1":"20.88"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"21.35","1":"21.35"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"21.35","1":"21.35"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"20.95","1":"20.95"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"20.84","1":"20.84"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"20.98","1":"20.98"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"21.20","1":"21.20"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"22.10","1":"22.10"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"23.10","1":"23.10"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"22.95","1":"22.95"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"23.48","1":"23.48"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"22.21","1":"22.21"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"21.90","1":"21.90"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"21.90","1":"21.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"22.50","1":"22.50"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"23.40","1":"23.40"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"23.38","1":"23.38"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"23.09","1":"23.09"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"21.03","1":"21.03"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"20.46","1":"20.46"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"19.44","1":"19.44"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"19.44","1":"19.44"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"19.15","1":"19.15"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"18.50","1":"18.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"17.50","1":"17.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"18.80","1":"18.80"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"17.80","1":"17.80"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"18.30","1":"18.30"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"18.38","1":"18.38"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"18.45","1":"18.45"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"17.45","1":"17.45"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"16.45","1":"16.45"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"15.45","1":"15.45"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"14.45","1":"14.45"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"13.45","1":"13.45"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"12.51","1":"12.51"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"11.51","1":"11.51"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"10.51","1":"10.51"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"9.90","1":"9.90"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"10.90","1":"10.90"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"10.30","1":"10.30"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"9.80","1":"9.80"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"9.45","1":"9.45"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"9.68","1":"9.68"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"9.99","1":"9.99"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"9.90","1":"9.90"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"10.49","1":"10.49"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"11.90","1":"11.90"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"12.49","1":"12.49"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"12.95","1":"12.95"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"11.95","1":"11.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"12.40","1":"12.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"11.40","1":"11.40"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"11.40","1":"11.40"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"10.40","1":"10.40"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"10.00","1":"10.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"10.99","1":"10.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"11.97","1":"11.97"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"12.80","1":"12.80"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"11.80","1":"11.80"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"11.25","1":"11.25"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"11.75","1":"11.75"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"12.65","1":"12.65"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"12.00","1":"12.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"11.99","1":"11.99"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"12.89","1":"12.89"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"13.89","1":"13.89"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"13.90","1":"13.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"14.66","1":"14.66"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"13.67","1":"13.67"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"13.10","1":"13.10"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"12.22","1":"12.22"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"13.20","1":"13.20"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"14.07","1":"14.07"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"14.00","1":"14.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"13.05","1":"13.05"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"13.05","1":"13.05"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"12.20","1":"12.20"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"12.39","1":"12.39"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"13.00","1":"13.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"9.40","1":"9.40"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"9.40","1":"9.40"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"9.95","1":"9.95"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"10.20","1":"10.20"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"10.50","1":"10.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"9.99","1":"9.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"9.66","1":"9.66"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"9.00","1":"9.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"8.05","1":"8.05"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"7.73","1":"7.73"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"8.73","1":"8.73"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"8.72","1":"8.72"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"9.70","1":"9.70"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"10.69","1":"10.69"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"10.68","1":"10.68"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"11.50","1":"11.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"7.01","1":"7.01"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"6.75","1":"6.75"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.75","1":"7.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"8.50","1":"8.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"9.48","1":"9.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"10.48","1":"10.48"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"10.62","1":"10.62"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"10.50","1":"10.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"8.50","1":"8.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"7.50","1":"7.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"6.70","1":"6.70"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7.65","1":"7.65"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"8.01","1":"8.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"8.96","1":"8.96"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"8.73","1":"8.73"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"8.89","1":"8.89"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"8.17","1":"8.17"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"7.71","1":"7.71"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.95","1":"7.95"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"7.19","1":"7.19"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"7.74","1":"7.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"7.25","1":"7.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7.25","1":"7.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"6.85","1":"6.85"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"6.75","1":"6.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"6.75","1":"6.75"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"6.55","1":"6.55"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"4.31","1":"4.31"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"4.00","1":"4.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.65","1":"7.65"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"9.50","1":"9.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"10.50","1":"10.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"11.50","1":"11.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.17","1":"10.17"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.85","1":"9.85"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"10.84","1":"10.84"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.48","1":"9.48"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.90","1":"9.90"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"6.01","1":"6.01"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"6.39","1":"6.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"6.82","1":"6.82"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"6.18","1":"6.18"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"6.21","1":"6.21"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"5.97","1":"5.97"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"5.80","1":"5.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"5.25","1":"5.25"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"5.55","1":"5.55"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"5.87","1":"5.87"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"5.45","1":"5.45"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"5.97","1":"5.97"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"5.99","1":"5.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"6.13","1":"6.13"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"6.21","1":"6.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6.15","1":"6.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.82","1":"6.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"7.82","1":"7.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"8.82","1":"8.82"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.82","1":"9.82"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.00","1":"9.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"9.38","1":"9.38"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"8.48","1":"8.48"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"8.10","1":"8.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"8.35","1":"8.35"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"8.05","1":"8.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.51","1":"7.51"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"7.95","1":"7.95"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.11","1":"9.11"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"9.10","1":"9.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8.25","1":"8.25"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8.19","1":"8.19"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"8.65","1":"8.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.91","1":"7.91"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.75","1":"7.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.80","1":"8.80"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.75","1":"9.75"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"8.79","1":"8.79"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"8.95","1":"8.95"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"9.65","1":"9.65"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.27","1":"9.27"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.95","1":"9.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"8.56","1":"8.56"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8.64","1":"8.64"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"8.64","1":"8.64"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"8.89","1":"8.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"8.31","1":"8.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"8.98","1":"8.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"8.01","1":"8.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"8.04","1":"8.04"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"8.11","1":"8.11"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"9.07","1":"9.07"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"9.37","1":"9.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"10.09","1":"10.09"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.35","1":"10.35"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.99","1":"10.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"10.68","1":"10.68"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"10.62","1":"10.62"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10.84","1":"10.84"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"10.08","1":"10.08"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"10.74","1":"10.74"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"9.75","1":"9.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"9.42","1":"9.42"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"9.31","1":"9.31"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"10.74","1":"10.74"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"10.75","1":"10.75"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"10.00","1":"10.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"10.00","1":"10.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"9.03","1":"9.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.50","1":"9.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9.50","1":"9.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"9.00","1":"9.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.99","1":"9.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"9.17","1":"9.17"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"10.05","1":"10.05"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.05","1":"9.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"8.78","1":"8.78"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"9.20","1":"9.20"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"9.20","1":"9.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.98","1":"9.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9.41","1":"9.41"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.17","1":"9.17"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"8.97","1":"8.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"8.15","1":"8.15"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"9.45","1":"9.45"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"8.51","1":"8.51"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.95","1":"9.95"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"9.34","1":"9.34"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.01","1":"9.01"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"9.45","1":"9.45"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.65","1":"9.65"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"9.30","1":"9.30"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.50","1":"9.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.34","1":"9.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9.47","1":"9.47"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"9.55","1":"9.55"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"9.55","1":"9.55"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"10.35","1":"10.35"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"11.25","1":"11.25"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"10.53","1":"10.53"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"11.30","1":"11.30"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"11.52","1":"11.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"12.40","1":"12.40"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"12.20","1":"12.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"12.90","1":"12.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"11.03","1":"11.03"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"11.07","1":"11.07"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"12.04","1":"12.04"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"12.47","1":"12.47"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"12.45","1":"12.45"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"13.33","1":"13.33"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"12.33","1":"12.33"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.50","1":"11.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"11.99","1":"11.99"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"12.09","1":"12.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"11.74","1":"11.74"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.78","1":"10.78"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.03","1":"10.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.46","1":"10.46"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"10.90","1":"10.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10.90","1":"10.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"9.90","1":"9.90"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"10.89","1":"10.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"10.27","1":"10.27"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.90","1":"10.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"9.93","1":"9.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.74","1":"10.74"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"11.29","1":"11.29"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"11.49","1":"11.49"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"10.74","1":"10.74"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"11.73","1":"11.73"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"10.73","1":"10.73"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"11.09","1":"11.09"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"11.09","1":"11.09"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"11.09","1":"11.09"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"10.12","1":"10.12"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"10.45","1":"10.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10.99","1":"10.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.35","1":"7.35"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"7.10","1":"7.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.60","1":"7.60"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"6.90","1":"6.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"6.61","1":"6.61"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.02","1":"7.02"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.62","1":"7.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"6.62","1":"6.62"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"7.39","1":"7.39"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.39","1":"7.39"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"6.32","1":"6.32"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.01","1":"6.01"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"5.85","1":"5.85"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.85","1":"6.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.87","1":"6.87"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"7.65","1":"7.65"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.60","1":"7.60"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"8.25","1":"8.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"8.54","1":"8.54"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.80","1":"9.80"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.13","1":"9.13"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"8.61","1":"8.61"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.40","1":"9.40"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"9.38","1":"9.38"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"8.50","1":"8.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"9.50","1":"9.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"9.50","1":"9.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"9.80","1":"9.80"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"9.80","1":"9.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"9.35","1":"9.35"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"9.00","1":"9.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.25","1":"9.25"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"9.00","1":"9.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"8.85","1":"8.85"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"8.70","1":"8.70"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.70","1":"9.70"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"8.61","1":"8.61"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"7.99","1":"7.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"7.99","1":"7.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"7.39","1":"7.39"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.99","1":"6.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"7.75","1":"7.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.45","1":"8.45"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.35","1":"8.35"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"7.41","1":"7.41"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.65","1":"7.65"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.65","1":"7.65"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.50","1":"7.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"8.35","1":"8.35"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.35","1":"8.35"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"8.29","1":"8.29"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.99","1":"8.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"8.02","1":"8.02"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.25","1":"8.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.25","1":"9.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.74","1":"9.74"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.75","1":"8.75"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"12.00","1":"12.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.05","1":"15.05"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"16.16","1":"16.16"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"17.37","1":"17.37"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"18.67","1":"18.67"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.05","1":"20.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"21.55","1":"21.55"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.16","1":"23.16"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"21.17","1":"21.17"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"19.59","1":"19.59"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"21.05","1":"21.05"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.48","1":"19.48"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"20.75","1":"20.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"21.46","1":"21.46"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.86","1":"19.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.38","1":"18.38"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"17.35","1":"17.35"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"16.05","1":"16.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"17.19","1":"17.19"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.40","1":"16.40"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"14.40","1":"14.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.96","1":"13.96"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.52","1":"15.52"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.36","1":"14.36"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"12.29","1":"12.29"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.29","1":"11.29"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.29","1":"12.29"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"14.29","1":"14.29"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.36","1":"15.36"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.51","1":"16.51"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.74","1":"17.74"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"19.07","1":"19.07"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"22.03","1":"22.03"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"20.23","1":"20.23"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.72","1":"18.72"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"17.32","1":"17.32"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"18.51","1":"18.51"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"17.13","1":"17.13"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"17.13","1":"17.13"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"17.15","1":"17.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.40","1":"18.40"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.02","1":"17.02"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"15.67","1":"15.67"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"15.30","1":"15.30"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"14.16","1":"14.16"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"15.22","1":"15.22"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"16.15","1":"16.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.95","1":"16.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.77","1":"16.77"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.52","1":"15.52"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"15.52","1":"15.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.39","1":"16.39"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"16.38","1":"16.38"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"16.40","1":"16.40"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"15.40","1":"15.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"15.37","1":"15.37"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.57","1":"14.57"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.37","1":"15.37"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"15.74","1":"15.74"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.56","1":"14.56"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"14.97","1":"14.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.41","1":"14.41"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"14.41","1":"14.41"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"13.33","1":"13.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.33","1":"12.33"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.33","1":"13.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.35","1":"13.35"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.35","1":"14.35"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"15.43","1":"15.43"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"16.59","1":"16.59"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.95","1":"13.95"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"14.11","1":"14.11"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"14.11","1":"14.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"13.03","1":"13.03"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"12.03","1":"12.03"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.03","1":"11.03"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"10.03","1":"10.03"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.65","1":"9.65"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.26","1":"9.26"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.02","1":"9.02"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.86","1":"9.86"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.86","1":"10.86"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.84","1":"11.84"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.94","1":"10.94"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"11.40","1":"11.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"11.38","1":"11.38"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.13","1":"10.13"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"10.49","1":"10.49"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.16","1":"9.16"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"10.16","1":"10.16"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"10.36","1":"10.36"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"9.72","1":"9.72"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"9.42","1":"9.42"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"9.03","1":"9.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.70","1":"8.70"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"8.78","1":"8.78"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"8.42","1":"8.42"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8.15","1":"8.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.20","1":"8.20"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.15","1":"8.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.43","1":"8.43"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.22","1":"8.22"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.34","1":"8.34"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.55","1":"8.55"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.80","1":"8.80"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.55","1":"8.55"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.75","1":"8.75"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8.81","1":"8.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.76","1":"8.76"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.55","1":"8.55"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.45","1":"8.45"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.75","1":"8.75"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.53","1":"8.53"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.41","1":"8.41"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.02","1":"9.02"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.40","1":"8.40"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.88","1":"8.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"8.26","1":"8.26"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.79","1":"7.79"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.59","1":"7.59"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.90","1":"7.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.47","1":"7.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.42","1":"7.42"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.53","1":"7.53"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.40","1":"7.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.56","1":"7.56"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.79","1":"7.79"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.01","1":"7.01"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.01","1":"7.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.34","1":"7.34"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.90","1":"6.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.20","1":"7.20"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.64","1":"6.64"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.66","1":"6.66"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.97","1":"6.97"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.60","1":"6.60"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.82","1":"6.82"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.85","1":"6.85"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.75","1":"6.75"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.84","1":"6.84"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.10","1":"7.10"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7.34","1":"7.34"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"7.49","1":"7.49"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.24","1":"7.24"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.88","1":"7.88"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.02","1":"7.02"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.01","1":"7.01"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.85","1":"6.85"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.70","1":"6.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.47","1":"7.47"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.95","1":"6.95"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.80","1":"6.80"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.96","1":"6.96"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7.10","1":"7.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"6.61","1":"6.61"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.70","1":"6.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7.05","1":"7.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.19","1":"7.19"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.17","1":"7.17"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.43","1":"7.43"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7.72","1":"7.72"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"7.15","1":"7.15"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7.75","1":"7.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7.13","1":"7.13"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7.11","1":"7.11"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"7.04","1":"7.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.67","1":"6.67"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.60","1":"6.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.78","1":"6.78"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"6.89","1":"6.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"6.98","1":"6.98"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.89","1":"6.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.42","1":"6.42"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.31","1":"6.31"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6.43","1":"6.43"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"7.06","1":"7.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7.06","1":"7.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.65","1":"6.65"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.65","1":"6.65"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.67","1":"6.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7.35","1":"7.35"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7.80","1":"7.80"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.80","1":"7.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.82","1":"6.82"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.85","1":"6.85"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.89","1":"6.89"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.94","1":"6.94"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"7.40","1":"7.40"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"7.10","1":"7.10"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"7.14","1":"7.14"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"7.14","1":"7.14"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"7.50","1":"7.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"7.11","1":"7.11"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"7.11","1":"7.11"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"7.23","1":"7.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"7.12","1":"7.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"7.33","1":"7.33"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"7.33","1":"7.33"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7.33","1":"7.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"7.35","1":"7.35"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"7.65","1":"7.65"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"7.65","1":"7.65"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"7.50","1":"7.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7.50","1":"7.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.19","1":"8.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"7.51","1":"7.51"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"8.10","1":"8.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"8.10","1":"8.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"7.66","1":"7.66"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"7.66","1":"7.66"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"7.32","1":"7.32"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"7.06","1":"7.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"7.10","1":"7.10"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"7.10","1":"7.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"7.11","1":"7.11"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.97","1":"6.97"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"7.70","1":"7.70"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"7.70","1":"7.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"7.94","1":"7.94"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7.91","1":"7.91"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.91","1":"8.91"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"9.91","1":"9.91"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.91","1":"10.91"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.20","1":"13.20"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.52","1":"14.52"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"15.97","1":"15.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.43","1":"14.43"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.05","1":"13.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.31","1":"14.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"15.13","1":"15.13"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.96","1":"14.96"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.68","1":"14.68"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.49","1":"14.49"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"15.94","1":"15.94"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.45","1":"14.45"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.31","1":"14.31"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.41","1":"13.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.74","1":"13.74"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.02","1":"14.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.62","1":"13.62"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.30","1":"12.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.58","1":"11.58"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"11.65","1":"11.65"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.38","1":"12.38"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.79","1":"12.79"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.98","1":"14.98"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.48","1":"16.48"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"18.13","1":"18.13"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"19.24","1":"19.24"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"18.06","1":"18.06"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"19.87","1":"19.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"21.86","1":"21.86"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.05","1":"24.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.46","1":"26.46"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"28.98","1":"28.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"26.71","1":"26.71"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"24.91","1":"24.91"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"24.17","1":"24.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"22.40","1":"22.40"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"23.92","1":"23.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"23.90","1":"23.90"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"22.13","1":"22.13"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"23.31","1":"23.31"}]}