{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"22.55","1":"22.55"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"24.20","1":"24.20"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"23.00","1":"23.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"23.55","1":"23.55"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"23.00","1":"23.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"24.25","1":"24.25"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"24.75","1":"24.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"23.55","1":"23.55"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"22.75","1":"22.75"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"22.60","1":"22.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"22.45","1":"22.45"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"22.40","1":"22.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.75","1":"21.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"22.00","1":"22.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"22.25","1":"22.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"22.10","1":"22.10"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"21.25","1":"21.25"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"21.40","1":"21.40"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"22.00","1":"22.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"24.95","1":"24.95"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"21.70","1":"21.70"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"20.55","1":"20.55"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"20.60","1":"20.60"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"20.15","1":"20.15"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"20.60","1":"20.60"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"21.50","1":"21.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"21.35","1":"21.35"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"20.75","1":"20.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"21.50","1":"21.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"21.50","1":"21.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"22.90","1":"22.90"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"21.90","1":"21.90"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"21.90","1":"21.90"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"22.75","1":"22.75"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"21.75","1":"21.75"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"21.25","1":"21.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"20.75","1":"20.75"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"20.00","1":"20.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"20.50","1":"20.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"19.80","1":"19.80"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"19.90","1":"19.90"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"20.25","1":"20.25"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"19.25","1":"19.25"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"18.30","1":"18.30"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"18.05","1":"18.05"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"18.75","1":"18.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"20.25","1":"20.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"19.25","1":"19.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"20.10","1":"20.10"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"19.00","1":"19.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"18.15","1":"18.15"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"17.15","1":"17.15"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"17.50","1":"17.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"17.20","1":"17.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"16.25","1":"16.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"16.05","1":"16.05"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"15.10","1":"15.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"15.25","1":"15.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"15.25","1":"15.25"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"15.60","1":"15.60"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"16.25","1":"16.25"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"15.30","1":"15.30"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"15.25","1":"15.25"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"15.25","1":"15.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"14.00","1":"14.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"14.00","1":"14.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"14.00","1":"14.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"13.50","1":"13.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"14.25","1":"14.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"14.60","1":"14.60"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"14.90","1":"14.90"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"16.00","1":"16.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"14.75","1":"14.75"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"14.35","1":"14.35"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"13.25","1":"13.25"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"12.90","1":"12.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"13.50","1":"13.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"12.90","1":"12.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"13.90","1":"13.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"13.25","1":"13.25"},{"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 22, 05","0":"Nov 22, 05","s_close":"13.80","1":"13.80"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"13.30","1":"13.30"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"14.30","1":"14.30"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"15.25","1":"15.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"15.75","1":"15.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"16.10","1":"16.10"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"16.80","1":"16.80"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"16.20","1":"16.20"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"15.65","1":"15.65"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"15.60","1":"15.60"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"14.80","1":"14.80"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"14.10","1":"14.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"15.00","1":"15.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"15.70","1":"15.70"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"16.70","1":"16.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"17.70","1":"17.70"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"18.70","1":"18.70"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"19.70","1":"19.70"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"20.70","1":"20.70"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"20.90","1":"20.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"20.90","1":"20.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"18.60","1":"18.60"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"19.60","1":"19.60"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"20.60","1":"20.60"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"21.60","1":"21.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"22.65","1":"22.65"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"26.10","1":"26.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"27.40","1":"27.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"28.75","1":"28.75"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"30.15","1":"30.15"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"31.65","1":"31.65"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"33.20","1":"33.20"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"30.40","1":"30.40"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"27.45","1":"27.45"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"27.15","1":"27.15"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"28.20","1":"28.20"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"27.10","1":"27.10"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"27.10","1":"27.10"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"26.10","1":"26.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"27.25","1":"27.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"25.85","1":"25.85"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"24.60","1":"24.60"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"23.45","1":"23.45"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"22.30","1":"22.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"21.20","1":"21.20"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"20.50","1":"20.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"21.50","1":"21.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"22.55","1":"22.55"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"23.65","1":"23.65"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"24.80","1":"24.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"26.05","1":"26.05"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"27.15","1":"27.15"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"26.00","1":"26.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"25.95","1":"25.95"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"25.15","1":"25.15"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"26.10","1":"26.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"27.30","1":"27.30"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"28.65","1":"28.65"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"30.05","1":"30.05"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"31.55","1":"31.55"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"31.00","1":"31.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"29.80","1":"29.80"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"28.60","1":"28.60"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"27.50","1":"27.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"26.20","1":"26.20"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"24.05","1":"24.05"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"24.05","1":"24.05"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"24.45","1":"24.45"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"25.30","1":"25.30"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"26.40","1":"26.40"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"26.35","1":"26.35"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"27.55","1":"27.55"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"26.20","1":"26.20"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"26.25","1":"26.25"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"26.20","1":"26.20"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"23.65","1":"23.65"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"24.60","1":"24.60"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"25.80","1":"25.80"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"25.95","1":"25.95"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"23.70","1":"23.70"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"21.85","1":"21.85"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"22.00","1":"22.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"22.50","1":"22.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"21.40","1":"21.40"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"20.55","1":"20.55"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"19.65","1":"19.65"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"19.65","1":"19.65"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"20.00","1":"20.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"18.25","1":"18.25"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"18.00","1":"18.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"17.00","1":"17.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"16.00","1":"16.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"16.50","1":"16.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"15.50","1":"15.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"15.50","1":"15.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"14.50","1":"14.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"15.50","1":"15.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"16.00","1":"16.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"15.50","1":"15.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"14.60","1":"14.60"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"14.05","1":"14.05"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"14.65","1":"14.65"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"14.75","1":"14.75"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"15.25","1":"15.25"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"15.50","1":"15.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"16.00","1":"16.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"15.25","1":"15.25"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"15.50","1":"15.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"17.00","1":"17.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"16.00","1":"16.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"14.25","1":"14.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"14.95","1":"14.95"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"15.00","1":"15.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"15.50","1":"15.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"16.50","1":"16.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"17.00","1":"17.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"16.00","1":"16.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"17.00","1":"17.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"16.90","1":"16.90"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"16.75","1":"16.75"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"17.20","1":"17.20"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"18.20","1":"18.20"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"18.10","1":"18.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"17.70","1":"17.70"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"18.25","1":"18.25"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"17.30","1":"17.30"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"18.30","1":"18.30"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"17.30","1":"17.30"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"16.45","1":"16.45"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"17.60","1":"17.60"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"18.60","1":"18.60"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"17.80","1":"17.80"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"17.50","1":"17.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"17.50","1":"17.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"16.50","1":"16.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"14.50","1":"14.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"15.00","1":"15.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"19.00","1":"19.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"20.50","1":"20.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"19.65","1":"19.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"18.65","1":"18.65"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"17.65","1":"17.65"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"18.65","1":"18.65"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"19.65","1":"19.65"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"20.65","1":"20.65"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"21.50","1":"21.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"22.00","1":"22.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"23.10","1":"23.10"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"23.00","1":"23.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"24.00","1":"24.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"22.80","1":"22.80"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"23.85","1":"23.85"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"25.00","1":"25.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"23.70","1":"23.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"24.65","1":"24.65"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"25.75","1":"25.75"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"27.20","1":"27.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"27.65","1":"27.65"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"25.60","1":"25.60"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"26.40","1":"26.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"26.95","1":"26.95"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"25.05","1":"25.05"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"25.75","1":"25.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"24.75","1":"24.75"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"24.00","1":"24.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"12.50","1":"12.50"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"13.25","1":"13.25"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"14.10","1":"14.10"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"12.10","1":"12.10"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"10.25","1":"10.25"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"9.51","1":"9.51"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.39","1":"10.39"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"9.85","1":"9.85"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"8.85","1":"8.85"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.50","1":"8.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.49","1":"8.49"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"8.90","1":"8.90"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"7.75","1":"7.75"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"8.50","1":"8.50"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"7.50","1":"7.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"6.50","1":"6.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"5.53","1":"5.53"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"6.52","1":"6.52"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"6.50","1":"6.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"6.90","1":"6.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"5.20","1":"5.20"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"5.79","1":"5.79"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"6.37","1":"6.37"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"5.38","1":"5.38"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"6.25","1":"6.25"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"6.50","1":"6.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"6.40","1":"6.40"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"6.85","1":"6.85"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"7.40","1":"7.40"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"7.80","1":"7.80"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"6.50","1":"6.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"6.00","1":"6.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.00","1":"7.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"6.95","1":"6.95"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"6.93","1":"6.93"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"5.83","1":"5.83"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"6.05","1":"6.05"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"5.31","1":"5.31"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"6.30","1":"6.30"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"6.75","1":"6.75"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"7.37","1":"7.37"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"6.37","1":"6.37"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"6.65","1":"6.65"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"7.10","1":"7.10"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"7.00","1":"7.00"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"6.90","1":"6.90"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"5.90","1":"5.90"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"6.33","1":"6.33"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"7.30","1":"7.30"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"7.30","1":"7.30"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"8.13","1":"8.13"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"8.80","1":"8.80"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"9.45","1":"9.45"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"6.40","1":"6.40"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"6.40","1":"6.40"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"6.35","1":"6.35"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"6.00","1":"6.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"5.00","1":"5.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"4.04","1":"4.04"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"3.09","1":"3.09"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"4.09","1":"4.09"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.20","1":"3.20"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"2.22","1":"2.22"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"3.20","1":"3.20"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"2.26","1":"2.26"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"2.10","1":"2.10"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"1.52","1":"1.52"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"2.49","1":"2.49"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"2.77","1":"2.77"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"2.58","1":"2.58"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"1.95","1":"1.95"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"1.96","1":"1.96"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"1.94","1":"1.94"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"1.87","1":"1.87"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"1.90","1":"1.90"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"1.52","1":"1.52"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"2.18","1":"2.18"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"2.98","1":"2.98"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"2.16","1":"2.16"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"2.72","1":"2.72"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"2.88","1":"2.88"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"2.99","1":"2.99"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"3.07","1":"3.07"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"2.51","1":"2.51"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"2.94","1":"2.94"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.37","1":"3.37"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"2.37","1":"2.37"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"1.45","1":"1.45"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"2.33","1":"2.33"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"2.33","1":"2.33"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"1.61","1":"1.61"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"1.65","1":"1.65"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"2.50","1":"2.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"3.02","1":"3.02"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"3.86","1":"3.86"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"4.80","1":"4.80"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.45","1":"5.45"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"4.95","1":"4.95"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"3.95","1":"3.95"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"2.95","1":"2.95"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"1.96","1":"1.96"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1.96","1":"1.96"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"1.96","1":"1.96"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"1.96","1":"1.96"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"1.96","1":"1.96"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"1.96","1":"1.96"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1.60","1":"1.60"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"2.50","1":"2.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"2.82","1":"2.82"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"3.60","1":"3.60"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"3.60","1":"3.60"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2.60","1":"2.60"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"3.30","1":"3.30"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"3.50","1":"3.50"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"2.50","1":"2.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"1.82","1":"1.82"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2.85","1":"2.85"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"2.85","1":"2.85"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"2.85","1":"2.85"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.30","1":"2.30"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"2.30","1":"2.30"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"1.90","1":"1.90"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"1.90","1":"1.90"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"1.52","1":"1.52"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"0.00","1":"0.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"1.52","1":"1.52"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.40","1":"2.40"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"2.40","1":"2.40"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"2.40","1":"2.40"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"2.25","1":"2.25"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"2.25","1":"2.25"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"2.25","1":"2.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1.30","1":"1.30"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"1.30","1":"1.30"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"1.30","1":"1.30"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1.30","1":"1.30"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"1.30","1":"1.30"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"1.30","1":"1.30"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"1.30","1":"1.30"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"1.30","1":"1.30"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"1.30","1":"1.30"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"1.30","1":"1.30"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.19","1":"2.19"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"2.19","1":"2.19"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"2.19","1":"2.19"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"2.19","1":"2.19"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"2.20","1":"2.20"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"2.20","1":"2.20"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"2.20","1":"2.20"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"2.20","1":"2.20"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"2.20","1":"2.20"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"2.20","1":"2.20"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"2.30","1":"2.30"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"2.30","1":"2.30"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"2.30","1":"2.30"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"2.51","1":"2.51"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"2.51","1":"2.51"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"2.51","1":"2.51"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"2.51","1":"2.51"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"2.51","1":"2.51"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"2.51","1":"2.51"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"2.51","1":"2.51"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"2.51","1":"2.51"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"1.60","1":"1.60"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"2.55","1":"2.55"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"1.74","1":"1.74"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"1.50","1":"1.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"1.65","1":"1.65"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"1.35","1":"1.35"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"2.35","1":"2.35"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"3.35","1":"3.35"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"4.35","1":"4.35"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"4.42","1":"4.42"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"5.16","1":"5.16"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"4.16","1":"4.16"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"3.17","1":"3.17"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"4.17","1":"4.17"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"5.10","1":"5.10"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"5.40","1":"5.40"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"4.67","1":"4.67"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"4.66","1":"4.66"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"3.67","1":"3.67"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"4.55","1":"4.55"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"4.55","1":"4.55"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"4.55","1":"4.55"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"4.00","1":"4.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"4.00","1":"4.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"4.00","1":"4.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"3.50","1":"3.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"4.00","1":"4.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"3.50","1":"3.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"3.05","1":"3.05"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"3.00","1":"3.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"3.00","1":"3.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"3.00","1":"3.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"3.20","1":"3.20"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"2.99","1":"2.99"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"2.89","1":"2.89"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"2.89","1":"2.89"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"2.89","1":"2.89"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"5.72","1":"5.72"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6.87","1":"6.87"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.87","1":"7.87"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"8.87","1":"8.87"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"9.87","1":"9.87"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"10.87","1":"10.87"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"11.87","1":"11.87"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.87","1":"12.87"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.87","1":"13.87"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"14.91","1":"14.91"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"16.02","1":"16.02"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"17.22","1":"17.22"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"18.51","1":"18.51"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"19.89","1":"19.89"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"18.40","1":"18.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"17.10","1":"17.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"16.25","1":"16.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.20","1":"15.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"16.31","1":"16.31"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.99","1":"15.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"15.25","1":"15.25"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.20","1":"15.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.51","1":"14.51"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"12.96","1":"12.96"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.65","1":"12.65"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"12.26","1":"12.26"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"12.01","1":"12.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.17","1":"16.17"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"17.38","1":"17.38"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"18.65","1":"18.65"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"20.04","1":"20.04"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"20.21","1":"20.21"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"21.69","1":"21.69"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.68","1":"19.68"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.21","1":"18.21"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"16.85","1":"16.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.62","1":"15.62"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.45","1":"16.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.22","1":"15.22"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.18","1":"12.18"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.18","1":"11.18"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.18","1":"10.18"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"9.95","1":"9.95"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"9.37","1":"9.37"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"11.27","1":"11.27"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.27","1":"10.27"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.65","1":"9.65"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.65","1":"10.65"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"10.50","1":"10.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"9.56","1":"9.56"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"10.54","1":"10.54"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"10.54","1":"10.54"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"11.54","1":"11.54"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"12.54","1":"12.54"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"13.50","1":"13.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.51","1":"14.51"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.55","1":"15.55"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"16.16","1":"16.16"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.37","1":"17.37"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"18.65","1":"18.65"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"19.75","1":"19.75"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"21.22","1":"21.22"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22.00","1":"22.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"20.25","1":"20.25"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"21.70","1":"21.70"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.26","1":"22.26"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"21.50","1":"21.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.06","1":"23.06"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"21.70","1":"21.70"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"23.30","1":"23.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"24.50","1":"24.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"26.34","1":"26.34"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"23.23","1":"23.23"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"21.99","1":"21.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"20.52","1":"20.52"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"20.52","1":"20.52"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"20.20","1":"20.20"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.69","1":"18.69"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"17.40","1":"17.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"17.40","1":"17.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.78","1":"16.78"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"17.01","1":"17.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.99","1":"16.99"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"18.52","1":"18.52"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"18.52","1":"18.52"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"18.52","1":"18.52"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"16.39","1":"16.39"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"16.39","1":"16.39"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"16.39","1":"16.39"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.47","1":"19.47"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"20.98","1":"20.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.54","1":"19.54"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.54","1":"19.54"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.74","1":"17.74"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"16.05","1":"16.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"16.05","1":"16.05"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.66","1":"17.66"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.43","1":"19.43"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"21.37","1":"21.37"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.51","1":"23.51"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.86","1":"24.86"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"22.38","1":"22.38"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"20.44","1":"20.44"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.44","1":"20.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"22.48","1":"22.48"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"21.63","1":"21.63"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"23.35","1":"23.35"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"23.33","1":"23.33"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"22.73","1":"22.73"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"22.50","1":"22.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.50","1":"22.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"22.00","1":"22.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"19.80","1":"19.80"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"21.78","1":"21.78"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"23.96","1":"23.96"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"26.36","1":"26.36"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"29.00","1":"29.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"31.90","1":"31.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"35.09","1":"35.09"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"38.60","1":"38.60"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"34.88","1":"34.88"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.23","1":"34.23"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"30.49","1":"30.49"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"28.21","1":"28.21"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.80","1":"25.80"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"27.99","1":"27.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.79","1":"30.79"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.87","1":"33.87"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"37.26","1":"37.26"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.18","1":"34.18"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"30.76","1":"30.76"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"28.04","1":"28.04"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"28.04","1":"28.04"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"28.09","1":"28.09"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"27.43","1":"27.43"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.52","1":"25.52"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.70","1":"26.70"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"29.01","1":"29.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"29.01","1":"29.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.01","1":"29.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"28.90","1":"28.90"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"26.32","1":"26.32"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"24.75","1":"24.75"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"26.96","1":"26.96"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.22","1":"25.22"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"25.11","1":"25.11"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"26.76","1":"26.76"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"27.99","1":"27.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"26.15","1":"26.15"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"26.15","1":"26.15"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"26.15","1":"26.15"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"25.03","1":"25.03"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"24.26","1":"24.26"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"24.72","1":"24.72"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"26.25","1":"26.25"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"28.50","1":"28.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.64","1":"27.64"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"28.29","1":"28.29"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.46","1":"28.46"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"28.68","1":"28.68"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.02","1":"28.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"29.44","1":"29.44"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"30.50","1":"30.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"29.02","1":"29.02"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"27.21","1":"27.21"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"28.73","1":"28.73"}]}