{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"10.00","1":"10.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"10.90","1":"10.90"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"11.50","1":"11.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"10.15","1":"10.15"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"10.40","1":"10.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"10.95","1":"10.95"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"11.00","1":"11.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"8.00","1":"8.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"10.00","1":"10.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"10.75","1":"10.75"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"10.25","1":"10.25"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"11.25","1":"11.25"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"11.90","1":"11.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"10.45","1":"10.45"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"10.15","1":"10.15"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"9.75","1":"9.75"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"9.10","1":"9.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"9.10","1":"9.10"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"9.95","1":"9.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"10.50","1":"10.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"9.75","1":"9.75"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"10.70","1":"10.70"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"11.00","1":"11.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"12.00","1":"12.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"12.00","1":"12.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"13.00","1":"13.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"14.00","1":"14.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"15.75","1":"15.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"15.95","1":"15.95"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"16.80","1":"16.80"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"17.80","1":"17.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"18.50","1":"18.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"17.70","1":"17.70"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"18.40","1":"18.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"17.35","1":"17.35"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.50","1":"17.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"18.50","1":"18.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"16.90","1":"16.90"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"17.00","1":"17.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"17.50","1":"17.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"17.50","1":"17.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"18.00","1":"18.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"19.00","1":"19.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"19.90","1":"19.90"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"16.10","1":"16.10"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"15.15","1":"15.15"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"16.15","1":"16.15"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"15.15","1":"15.15"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"14.95","1":"14.95"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"13.95","1":"13.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"14.90","1":"14.90"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"11.00","1":"11.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"10.00","1":"10.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"11.00","1":"11.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"11.00","1":"11.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"11.00","1":"11.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"9.50","1":"9.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"9.00","1":"9.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"8.00","1":"8.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"8.00","1":"8.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"8.10","1":"8.10"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"10.10","1":"10.10"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"11.10","1":"11.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"11.90","1":"11.90"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"10.90","1":"10.90"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"9.90","1":"9.90"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"10.90","1":"10.90"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"10.90","1":"10.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"10.90","1":"10.90"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"10.90","1":"10.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"10.90","1":"10.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"9.90","1":"9.90"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"9.50","1":"9.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"8.00","1":"8.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"8.00","1":"8.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"9.05","1":"9.05"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"8.05","1":"8.05"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"10.50","1":"10.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"10.50","1":"10.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"11.40","1":"11.40"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"10.50","1":"10.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"10.15","1":"10.15"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"10.50","1":"10.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"10.80","1":"10.80"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"10.80","1":"10.80"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"11.80","1":"11.80"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"11.30","1":"11.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"10.80","1":"10.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"10.50","1":"10.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"11.45","1":"11.45"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"10.50","1":"10.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"10.65","1":"10.65"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"11.10","1":"11.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"11.50","1":"11.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"11.65","1":"11.65"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"11.65","1":"11.65"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"11.95","1":"11.95"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"12.35","1":"12.35"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"12.00","1":"12.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"11.95","1":"11.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"11.75","1":"11.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"11.75","1":"11.75"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"11.75","1":"11.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"11.75","1":"11.75"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"11.75","1":"11.75"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"11.50","1":"11.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"11.50","1":"11.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"11.50","1":"11.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"11.50","1":"11.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"12.00","1":"12.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"12.60","1":"12.60"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"13.10","1":"13.10"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"12.80","1":"12.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"12.70","1":"12.70"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"14.50","1":"14.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"15.00","1":"15.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"15.75","1":"15.75"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"16.45","1":"16.45"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"16.90","1":"16.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"16.90","1":"16.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"16.40","1":"16.40"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"17.20","1":"17.20"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"17.20","1":"17.20"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"16.20","1":"16.20"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"15.25","1":"15.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"14.70","1":"14.70"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"14.80","1":"14.80"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"14.70","1":"14.70"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"14.00","1":"14.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"14.15","1":"14.15"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"13.15","1":"13.15"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"12.20","1":"12.20"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"11.20","1":"11.20"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"10.20","1":"10.20"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"10.00","1":"10.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"10.75","1":"10.75"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"11.00","1":"11.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"11.00","1":"11.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"11.00","1":"11.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"11.00","1":"11.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"11.00","1":"11.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"10.90","1":"10.90"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"10.90","1":"10.90"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"11.00","1":"11.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"10.80","1":"10.80"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"10.80","1":"10.80"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"10.75","1":"10.75"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"10.70","1":"10.70"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"10.60","1":"10.60"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"10.65","1":"10.65"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"10.70","1":"10.70"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"11.00","1":"11.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"10.70","1":"10.70"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"10.70","1":"10.70"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"11.00","1":"11.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"10.75","1":"10.75"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"10.75","1":"10.75"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"10.75","1":"10.75"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"10.75","1":"10.75"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"10.75","1":"10.75"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"10.75","1":"10.75"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"10.75","1":"10.75"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"9.70","1":"9.70"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"10.48","1":"10.48"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"10.40","1":"10.40"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"11.50","1":"11.50"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"12.50","1":"12.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"11.53","1":"11.53"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"12.53","1":"12.53"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.53","1":"13.53"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"14.53","1":"14.53"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"15.25","1":"15.25"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"15.00","1":"15.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"14.10","1":"14.10"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"14.90","1":"14.90"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"15.19","1":"15.19"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"15.25","1":"15.25"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"15.25","1":"15.25"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"14.80","1":"14.80"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"13.76","1":"13.76"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"12.76","1":"12.76"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"12.76","1":"12.76"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"11.80","1":"11.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"10.80","1":"10.80"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"9.80","1":"9.80"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"10.19","1":"10.19"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.50","1":"5.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"5.60","1":"5.60"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.00","1":"5.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"5.75","1":"5.75"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"4.75","1":"4.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"5.02","1":"5.02"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"5.11","1":"5.11"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.10","1":"6.10"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.10","1":"7.10"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"7.90","1":"7.90"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"8.89","1":"8.89"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.50","1":"8.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"8.75","1":"8.75"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"9.75","1":"9.75"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"10.52","1":"10.52"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.98","1":"10.98"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"11.10","1":"11.10"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.15","1":"11.15"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.10","1":"11.10"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"9.50","1":"9.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"9.50","1":"9.50"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"8.33","1":"8.33"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"7.97","1":"7.97"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"8.00","1":"8.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"8.00","1":"8.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"6.01","1":"6.01"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"6.00","1":"6.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"5.01","1":"5.01"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"5.01","1":"5.01"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"5.01","1":"5.01"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"6.00","1":"6.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.00","1":"6.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"0.00","1":"0.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"8.83","1":"8.83"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"9.82","1":"9.82"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"9.82","1":"9.82"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"9.82","1":"9.82"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"9.82","1":"9.82"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"9.82","1":"9.82"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"9.82","1":"9.82"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"8.99","1":"8.99"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"8.99","1":"8.99"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.99","1":"7.99"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.99","1":"7.99"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"8.30","1":"8.30"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"9.75","1":"9.75"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"10.75","1":"10.75"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"12.20","1":"12.20"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"11.25","1":"11.25"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"10.50","1":"10.50"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"11.00","1":"11.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"11.01","1":"11.01"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"11.01","1":"11.01"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"11.00","1":"11.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"10.50","1":"10.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"10.10","1":"10.10"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"12.43","1":"12.43"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"13.40","1":"13.40"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"12.75","1":"12.75"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"15.00","1":"15.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"16.90","1":"16.90"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"17.70","1":"17.70"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"18.70","1":"18.70"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"19.70","1":"19.70"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"20.70","1":"20.70"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"21.70","1":"21.70"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"22.78","1":"22.78"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"23.33","1":"23.33"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"23.33","1":"23.33"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"24.49","1":"24.49"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"25.53","1":"25.53"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"24.35","1":"24.35"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"23.14","1":"23.14"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"22.20","1":"22.20"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"23.10","1":"23.10"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"24.25","1":"24.25"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"25.46","1":"25.46"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"22.74","1":"22.74"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"17.50","1":"17.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"14.34","1":"14.34"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"14.00","1":"14.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"13.67","1":"13.67"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"12.75","1":"12.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"12.00","1":"12.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"11.00","1":"11.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"11.77","1":"11.77"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"10.89","1":"10.89"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"10.50","1":"10.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"10.26","1":"10.26"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"10.01","1":"10.01"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"13.99","1":"13.99"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"14.99","1":"14.99"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"15.99","1":"15.99"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"15.47","1":"15.47"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"14.75","1":"14.75"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"15.45","1":"15.45"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"16.10","1":"16.10"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"16.25","1":"16.25"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"16.16","1":"16.16"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"16.93","1":"16.93"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"17.79","1":"17.79"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"16.10","1":"16.10"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"15.90","1":"15.90"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"15.99","1":"15.99"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"16.08","1":"16.08"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"17.08","1":"17.08"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"14.47","1":"14.47"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"11.02","1":"11.02"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"12.02","1":"12.02"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"13.02","1":"13.02"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"14.02","1":"14.02"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"13.50","1":"13.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"12.50","1":"12.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"11.00","1":"11.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"10.10","1":"10.10"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"10.95","1":"10.95"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"9.95","1":"9.95"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"9.10","1":"9.10"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"10.00","1":"10.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"9.00","1":"9.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"9.60","1":"9.60"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"9.90","1":"9.90"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"10.00","1":"10.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"11.00","1":"11.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"10.34","1":"10.34"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"10.05","1":"10.05"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"9.66","1":"9.66"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"9.20","1":"9.20"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"9.20","1":"9.20"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"8.30","1":"8.30"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"9.25","1":"9.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"9.50","1":"9.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"10.00","1":"10.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"10.30","1":"10.30"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"10.30","1":"10.30"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"9.30","1":"9.30"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"9.50","1":"9.50"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"9.50","1":"9.50"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"10.00","1":"10.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"10.00","1":"10.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"11.00","1":"11.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"11.90","1":"11.90"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"11.00","1":"11.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"10.50","1":"10.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"11.50","1":"11.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"11.00","1":"11.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"11.50","1":"11.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"11.50","1":"11.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"10.66","1":"10.66"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"11.66","1":"11.66"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"10.66","1":"10.66"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"10.90","1":"10.90"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"10.75","1":"10.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"9.75","1":"9.75"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"10.75","1":"10.75"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"11.40","1":"11.40"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"10.40","1":"10.40"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"11.40","1":"11.40"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"13.50","1":"13.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"17.98","1":"17.98"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"18.98","1":"18.98"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"19.98","1":"19.98"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.98","1":"20.98"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"22.01","1":"22.01"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"23.11","1":"23.11"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"24.15","1":"24.15"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"25.35","1":"25.35"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"25.18","1":"25.18"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"24.05","1":"24.05"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"23.30","1":"23.30"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"22.25","1":"22.25"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"21.25","1":"21.25"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"20.25","1":"20.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"19.25","1":"19.25"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"18.25","1":"18.25"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"19.25","1":"19.25"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"20.25","1":"20.25"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"20.25","1":"20.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"21.25","1":"21.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"20.50","1":"20.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"20.50","1":"20.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"20.39","1":"20.39"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"19.40","1":"19.40"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"18.75","1":"18.75"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"17.75","1":"17.75"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"18.00","1":"18.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"17.50","1":"17.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"18.50","1":"18.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"20.50","1":"20.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"21.50","1":"21.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"22.50","1":"22.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"23.60","1":"23.60"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"24.78","1":"24.78"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"25.50","1":"25.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"25.50","1":"25.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"26.50","1":"26.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"26.25","1":"26.25"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"22.09","1":"22.09"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"23.98","1":"23.98"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"22.51","1":"22.51"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"14.25","1":"14.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"21.52","1":"21.52"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"22.59","1":"22.59"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"23.12","1":"23.12"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"21.97","1":"21.97"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"20.88","1":"20.88"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"21.18","1":"21.18"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"20.43","1":"20.43"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"20.43","1":"20.43"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"21.45","1":"21.45"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"22.14","1":"22.14"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"22.90","1":"22.90"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"21.76","1":"21.76"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"20.70","1":"20.70"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"21.63","1":"21.63"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"22.71","1":"22.71"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.50","1":"22.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"22.10","1":"22.10"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"22.25","1":"22.25"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"22.15","1":"22.15"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"22.82","1":"22.82"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.84","1":"23.84"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"22.01","1":"22.01"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"20.91","1":"20.91"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"21.95","1":"21.95"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"23.04","1":"23.04"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"24.19","1":"24.19"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"25.08","1":"25.08"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"24.23","1":"24.23"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"25.50","1":"25.50"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"24.30","1":"24.30"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.40","1":"24.40"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"23.30","1":"23.30"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"24.35","1":"24.35"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.14","1":"23.14"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.26","1":"22.26"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"23.37","1":"23.37"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"24.53","1":"24.53"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"25.75","1":"25.75"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"26.89","1":"26.89"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"27.30","1":"27.30"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"26.99","1":"26.99"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"25.65","1":"25.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.37","1":"24.37"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"23.16","1":"23.16"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"23.30","1":"23.30"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"24.46","1":"24.46"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.50","1":"24.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"23.85","1":"23.85"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"23.60","1":"23.60"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"23.28","1":"23.28"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"22.12","1":"22.12"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"21.02","1":"21.02"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"21.94","1":"21.94"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"23.62","1":"23.62"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"23.05","1":"23.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"22.01","1":"22.01"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"21.05","1":"21.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"22.05","1":"22.05"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"22.00","1":"22.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"21.17","1":"21.17"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"20.12","1":"20.12"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"19.51","1":"19.51"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"19.25","1":"19.25"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"18.25","1":"18.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"17.25","1":"17.25"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"16.25","1":"16.25"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"15.25","1":"15.25"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"14.61","1":"14.61"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"15.59","1":"15.59"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"15.97","1":"15.97"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"16.97","1":"16.97"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"17.90","1":"17.90"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"16.95","1":"16.95"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"16.99","1":"16.99"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.99","1":"16.99"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.75","1":"16.75"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"17.75","1":"17.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"18.75","1":"18.75"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"19.75","1":"19.75"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"20.48","1":"20.48"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"21.50","1":"21.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"22.55","1":"22.55"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"23.67","1":"23.67"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"24.85","1":"24.85"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"26.09","1":"26.09"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"27.39","1":"27.39"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"28.75","1":"28.75"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"27.32","1":"27.32"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"25.96","1":"25.96"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"24.68","1":"24.68"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"23.45","1":"23.45"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"24.89","1":"24.89"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"25.95","1":"25.95"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"20.61","1":"20.61"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"21.49","1":"21.49"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"23.60","1":"23.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"24.49","1":"24.49"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"23.30","1":"23.30"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"21.75","1":"21.75"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"22.49","1":"22.49"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"23.60","1":"23.60"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"24.70","1":"24.70"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"19.90","1":"19.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.76","1":"18.76"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.76","1":"17.76"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"17.02","1":"17.02"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"17.02","1":"17.02"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"17.02","1":"17.02"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"16.10","1":"16.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"16.99","1":"16.99"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"17.99","1":"17.99"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"17.70","1":"17.70"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"16.70","1":"16.70"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"17.70","1":"17.70"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"17.70","1":"17.70"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"15.50","1":"15.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"15.50","1":"15.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"15.72","1":"15.72"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"16.00","1":"16.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"17.00","1":"17.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"16.80","1":"16.80"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"15.80","1":"15.80"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"16.70","1":"16.70"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"17.70","1":"17.70"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"16.10","1":"16.10"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"16.80","1":"16.80"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"17.50","1":"17.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"17.00","1":"17.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"17.39","1":"17.39"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"18.29","1":"18.29"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"19.28","1":"19.28"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"18.99","1":"18.99"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"19.91","1":"19.91"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"19.50","1":"19.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"18.50","1":"18.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"18.48","1":"18.48"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"19.00","1":"19.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"19.75","1":"19.75"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"19.74","1":"19.74"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"18.74","1":"18.74"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"19.70","1":"19.70"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"20.70","1":"20.70"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"21.40","1":"21.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"20.33","1":"20.33"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"20.80","1":"20.80"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"19.76","1":"19.76"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"18.76","1":"18.76"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"19.76","1":"19.76"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"18.76","1":"18.76"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"17.76","1":"17.76"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"16.76","1":"16.76"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"16.76","1":"16.76"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"17.05","1":"17.05"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"17.85","1":"17.85"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"17.75","1":"17.75"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"17.75","1":"17.75"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"16.50","1":"16.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"16.50","1":"16.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"16.00","1":"16.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"15.00","1":"15.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"15.63","1":"15.63"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"16.63","1":"16.63"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"17.63","1":"17.63"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"18.33","1":"18.33"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"19.19","1":"19.19"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"20.16","1":"20.16"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"20.74","1":"20.74"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"21.65","1":"21.65"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"21.99","1":"21.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"22.50","1":"22.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"21.38","1":"21.38"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"20.32","1":"20.32"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"19.32","1":"19.32"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"17.40","1":"17.40"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"18.24","1":"18.24"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"19.18","1":"19.18"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"19.99","1":"19.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"20.49","1":"20.49"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"20.97","1":"20.97"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"21.51","1":"21.51"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"21.19","1":"21.19"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"20.14","1":"20.14"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"19.14","1":"19.14"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"18.14","1":"18.14"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"17.14","1":"17.14"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"16.14","1":"16.14"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"15.14","1":"15.14"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"15.20","1":"15.20"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"14.20","1":"14.20"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"13.20","1":"13.20"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"12.21","1":"12.21"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"13.19","1":"13.19"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"13.19","1":"13.19"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"14.18","1":"14.18"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"15.16","1":"15.16"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"16.06","1":"16.06"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"17.06","1":"17.06"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"17.98","1":"17.98"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"18.89","1":"18.89"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"19.78","1":"19.78"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"20.48","1":"20.48"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"19.98","1":"19.98"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"18.99","1":"18.99"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"19.34","1":"19.34"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"19.84","1":"19.84"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"17.89","1":"17.89"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"18.49","1":"18.49"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"18.90","1":"18.90"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.89","1":"18.89"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"19.89","1":"19.89"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"18.56","1":"18.56"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.49","1":"17.49"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"17.00","1":"17.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.40","1":"16.40"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"16.39","1":"16.39"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"15.39","1":"15.39"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"14.39","1":"14.39"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.39","1":"13.39"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"14.28","1":"14.28"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"13.28","1":"13.28"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"14.21","1":"14.21"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"14.97","1":"14.97"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"14.25","1":"14.25"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"15.20","1":"15.20"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"15.95","1":"15.95"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.85","1":"16.85"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"16.48","1":"16.48"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"15.30","1":"15.30"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"14.70","1":"14.70"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"14.30","1":"14.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"13.35","1":"13.35"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"12.43","1":"12.43"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"13.39","1":"13.39"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"14.10","1":"14.10"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.10","1":"15.10"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.00","1":"22.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"19.95","1":"19.95"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"20.50","1":"20.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"19.55","1":"19.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"18.55","1":"18.55"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"17.91","1":"17.91"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"17.12","1":"17.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"17.13","1":"17.13"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"18.13","1":"18.13"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"19.13","1":"19.13"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"20.13","1":"20.13"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.13","1":"21.13"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"21.13","1":"21.13"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"22.18","1":"22.18"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"21.71","1":"21.71"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"20.63","1":"20.63"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"21.65","1":"21.65"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"16.15","1":"16.15"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.01","1":"15.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"13.90","1":"13.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"12.86","1":"12.86"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.79","1":"13.79"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.80","1":"13.80"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"12.98","1":"12.98"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"12.10","1":"12.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"12.25","1":"12.25"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"12.31","1":"12.31"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"12.10","1":"12.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"12.30","1":"12.30"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"12.98","1":"12.98"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"12.40","1":"12.40"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"11.51","1":"11.51"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"12.01","1":"12.01"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"12.99","1":"12.99"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"12.50","1":"12.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.20","1":"13.20"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"14.50","1":"14.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.00","1":"14.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"12.99","1":"12.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.00","1":"12.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"12.02","1":"12.02"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"11.21","1":"11.21"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"12.21","1":"12.21"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13.20","1":"13.20"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"13.50","1":"13.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"14.44","1":"14.44"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"13.80","1":"13.80"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"14.40","1":"14.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"13.32","1":"13.32"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"12.41","1":"12.41"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"12.00","1":"12.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"12.37","1":"12.37"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"12.50","1":"12.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12.50","1":"12.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"13.28","1":"13.28"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.20","1":"14.20"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"15.10","1":"15.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"13.97","1":"13.97"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.40","1":"14.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"13.10","1":"13.10"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"13.80","1":"13.80"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"13.25","1":"13.25"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"12.75","1":"12.75"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"13.50","1":"13.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.60","1":"12.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"13.60","1":"13.60"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"14.62","1":"14.62"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.71","1":"15.71"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"15.97","1":"15.97"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"15.27","1":"15.27"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"14.14","1":"14.14"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"13.20","1":"13.20"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"12.40","1":"12.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"12.50","1":"12.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"12.51","1":"12.51"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"13.95","1":"13.95"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"12.93","1":"12.93"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"12.13","1":"12.13"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"12.00","1":"12.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"13.00","1":"13.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"13.00","1":"13.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"14.00","1":"14.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"13.01","1":"13.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"15.00","1":"15.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.97","1":"15.97"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.00","1":"15.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"14.50","1":"14.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"15.49","1":"15.49"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.99","1":"14.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.05","1":"15.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.01","1":"14.01"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"14.01","1":"14.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"14.60","1":"14.60"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"14.34","1":"14.34"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"13.27","1":"13.27"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.27","1":"14.27"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"15.34","1":"15.34"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"16.45","1":"16.45"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"15.30","1":"15.30"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"14.16","1":"14.16"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"14.16","1":"14.16"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"13.25","1":"13.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"14.25","1":"14.25"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"15.29","1":"15.29"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"16.39","1":"16.39"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"15.18","1":"15.18"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"14.05","1":"14.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"13.25","1":"13.25"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.20","1":"14.20"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"13.25","1":"13.25"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"14.75","1":"14.75"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.99","1":"14.99"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.87","1":"13.87"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"14.90","1":"14.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"15.90","1":"15.90"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.89","1":"15.89"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"14.70","1":"14.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"13.61","1":"13.61"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"16.17","1":"16.17"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"16.99","1":"16.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"15.75","1":"15.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"16.49","1":"16.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"17.70","1":"17.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"16.38","1":"16.38"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.96","1":"14.96"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"15.99","1":"15.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"16.10","1":"16.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.90","1":"14.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.58","1":"15.58"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.74","1":"16.74"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.82","1":"17.82"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"14.47","1":"14.47"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"12.00","1":"12.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"11.50","1":"11.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.03","1":"10.03"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"13.45","1":"13.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.46","1":"13.46"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.46","1":"14.46"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"14.77","1":"14.77"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"15.85","1":"15.85"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.85","1":"14.85"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"13.75","1":"13.75"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"12.72","1":"12.72"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.72","1":"13.72"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.66","1":"13.66"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"14.49","1":"14.49"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"13.42","1":"13.42"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.51","1":"14.51"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.51","1":"14.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.51","1":"14.51"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.42","1":"13.42"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.40","1":"14.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"15.48","1":"15.48"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"16.49","1":"16.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"15.25","1":"15.25"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"15.25","1":"15.25"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"15.25","1":"15.25"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"15.25","1":"15.25"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.12","1":"14.12"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"14.12","1":"14.12"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"13.50","1":"13.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.51","1":"14.51"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"14.50","1":"14.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.50","1":"14.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"13.99","1":"13.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"14.16","1":"14.16"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.10","1":"15.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"16.13","1":"16.13"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"17.34","1":"17.34"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"18.64","1":"18.64"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"20.04","1":"20.04"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"21.54","1":"21.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"23.16","1":"23.16"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.90","1":"24.90"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"26.77","1":"26.77"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"30.94","1":"30.94"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"33.26","1":"33.26"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"35.75","1":"35.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"34.08","1":"34.08"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"31.97","1":"31.97"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"32.22","1":"32.22"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"34.64","1":"34.64"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"37.24","1":"37.24"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"40.03","1":"40.03"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"43.03","1":"43.03"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"46.26","1":"46.26"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"49.73","1":"49.73"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"47.00","1":"47.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"50.53","1":"50.53"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"46.75","1":"46.75"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"45.50","1":"45.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"45.10","1":"45.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"40.98","1":"40.98"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"38.85","1":"38.85"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"39.78","1":"39.78"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"36.80","1":"36.80"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"36.40","1":"36.40"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"33.88","1":"33.88"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"32.60","1":"32.60"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"31.45","1":"31.45"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"33.79","1":"33.79"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.51","1":"31.51"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"30.92","1":"30.92"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"31.30","1":"31.30"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"32.00","1":"32.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"34.40","1":"34.40"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"32.00","1":"32.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"33.00","1":"33.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"31.35","1":"31.35"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"32.00","1":"32.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"29.05","1":"29.05"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"29.60","1":"29.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"31.60","1":"31.60"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"30.52","1":"30.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"30.50","1":"30.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"32.00","1":"32.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"31.88","1":"31.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"31.13","1":"31.13"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"31.02","1":"31.02"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"31.95","1":"31.95"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"34.34","1":"34.34"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"36.92","1":"36.92"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"39.69","1":"39.69"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"42.67","1":"42.67"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"45.86","1":"45.86"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"49.30","1":"49.30"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"45.60","1":"45.60"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"45.90","1":"45.90"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"42.46","1":"42.46"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"38.18","1":"38.18"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"39.00","1":"39.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.75","1":"36.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"37.70","1":"37.70"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"38.50","1":"38.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"39.67","1":"39.67"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.83","1":"40.83"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.98","1":"40.98"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"38.90","1":"38.90"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"37.25","1":"37.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.25","1":"37.25"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"37.25","1":"37.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"34.67","1":"34.67"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.29","1":"37.29"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"38.81","1":"38.81"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"36.81","1":"36.81"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"36.81","1":"36.81"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"36.81","1":"36.81"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"36.81","1":"36.81"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"36.88","1":"36.88"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"34.61","1":"34.61"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"34.61","1":"34.61"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"34.61","1":"34.61"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"32.03","1":"32.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"31.50","1":"31.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"28.35","1":"28.35"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"31.19","1":"31.19"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"34.31","1":"34.31"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"34.31","1":"34.31"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"39.85","1":"39.85"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.85","1":"39.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"39.85","1":"39.85"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"39.85","1":"39.85"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"39.85","1":"39.85"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"36.02","1":"36.02"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"36.52","1":"36.52"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"36.52","1":"36.52"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"36.62","1":"36.62"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"36.62","1":"36.62"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"38.83","1":"38.83"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"33.03","1":"33.03"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"33.03","1":"33.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"33.03","1":"33.03"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.35","1":"31.35"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"33.52","1":"33.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"36.82","1":"36.82"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"36.82","1":"36.82"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"36.82","1":"36.82"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"36.82","1":"36.82"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"36.82","1":"36.82"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"34.01","1":"34.01"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"34.01","1":"34.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"34.01","1":"34.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"34.01","1":"34.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"37.38","1":"37.38"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"37.38","1":"37.38"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"34.01","1":"34.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"34.01","1":"34.01"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"34.01","1":"34.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"34.01","1":"34.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"34.01","1":"34.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"34.01","1":"34.01"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"34.00","1":"34.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"34.01","1":"34.01"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"34.01","1":"34.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"34.01","1":"34.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"34.01","1":"34.01"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"37.22","1":"37.22"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"37.22","1":"37.22"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"33.50","1":"33.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"36.50","1":"36.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"32.50","1":"32.50"}]}