{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"16.05","1":"16.05"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"17.50","1":"17.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"19.00","1":"19.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"20.50","1":"20.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"23.65","1":"23.65"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"23.45","1":"23.45"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"25.50","1":"25.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"24.00","1":"24.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"22.80","1":"22.80"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"21.75","1":"21.75"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"23.00","1":"23.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"22.00","1":"22.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"21.00","1":"21.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"21.00","1":"21.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"22.00","1":"22.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"22.00","1":"22.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"20.85","1":"20.85"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"19.85","1":"19.85"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"13.50","1":"13.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"12.50","1":"12.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"12.50","1":"12.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"12.50","1":"12.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"12.75","1":"12.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"12.50","1":"12.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"13.60","1":"13.60"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"12.60","1":"12.60"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"12.95","1":"12.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"13.95","1":"13.95"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"14.40","1":"14.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"14.50","1":"14.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"13.50","1":"13.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"12.50","1":"12.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"12.40","1":"12.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"12.30","1":"12.30"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"12.00","1":"12.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"12.05","1":"12.05"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"12.05","1":"12.05"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"12.50","1":"12.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"12.00","1":"12.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"12.40","1":"12.40"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"13.40","1":"13.40"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"13.40","1":"13.40"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"12.35","1":"12.35"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"12.00","1":"12.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"9.80","1":"9.80"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"9.80","1":"9.80"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"9.80","1":"9.80"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"9.70","1":"9.70"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"9.70","1":"9.70"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"9.25","1":"9.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"9.25","1":"9.25"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"7.50","1":"7.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"7.50","1":"7.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"7.50","1":"7.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"7.10","1":"7.10"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"7.10","1":"7.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"7.10","1":"7.10"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"7.40","1":"7.40"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"7.40","1":"7.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"6.60","1":"6.60"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"6.30","1":"6.30"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"5.30","1":"5.30"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"5.35","1":"5.35"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"4.75","1":"4.75"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"4.75","1":"4.75"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"5.00","1":"5.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"5.50","1":"5.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"5.75","1":"5.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"6.15","1":"6.15"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"6.45","1":"6.45"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"6.35","1":"6.35"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"7.40","1":"7.40"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"6.80","1":"6.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"7.80","1":"7.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"7.50","1":"7.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"6.75","1":"6.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"6.50","1":"6.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"6.25","1":"6.25"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"6.30","1":"6.30"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"6.25","1":"6.25"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"6.25","1":"6.25"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.99","1":"5.99"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"3.25","1":"3.25"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"4.25","1":"4.25"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"3.25","1":"3.25"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.90","1":"2.90"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"2.21","1":"2.21"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"2.21","1":"2.21"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"2.89","1":"2.89"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"2.90","1":"2.90"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.93","1":"2.93"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"3.77","1":"3.77"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"4.77","1":"4.77"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"4.00","1":"4.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"3.49","1":"3.49"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"2.17","1":"2.17"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"3.00","1":"3.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"3.49","1":"3.49"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"2.50","1":"2.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"3.00","1":"3.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"3.00","1":"3.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"2.90","1":"2.90"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"2.80","1":"2.80"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"3.00","1":"3.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"2.45","1":"2.45"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"3.26","1":"3.26"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"2.72","1":"2.72"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"3.69","1":"3.69"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"2.88","1":"2.88"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"4.67","1":"4.67"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"5.66","1":"5.66"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"6.47","1":"6.47"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"7.47","1":"7.47"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"7.00","1":"7.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.40","1":"8.40"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"7.50","1":"7.50"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"7.20","1":"7.20"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"7.50","1":"7.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"7.00","1":"7.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"7.98","1":"7.98"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.01","1":"7.01"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"8.01","1":"8.01"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"8.01","1":"8.01"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"6.02","1":"6.02"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"5.10","1":"5.10"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"12.00","1":"12.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.00","1":"13.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"15.00","1":"15.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"13.00","1":"13.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"12.00","1":"12.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"12.00","1":"12.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"12.00","1":"12.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"12.90","1":"12.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"11.90","1":"11.90"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"10.95","1":"10.95"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"11.95","1":"11.95"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"10.95","1":"10.95"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"11.95","1":"11.95"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"12.50","1":"12.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"11.50","1":"11.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"11.50","1":"11.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"10.50","1":"10.50"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"9.55","1":"9.55"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"11.55","1":"11.55"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"11.90","1":"11.90"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"10.90","1":"10.90"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"9.90","1":"9.90"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"10.90","1":"10.90"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"9.90","1":"9.90"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"9.05","1":"9.05"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.10","1":"8.10"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"9.10","1":"9.10"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"8.32","1":"8.32"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"8.60","1":"8.60"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"9.60","1":"9.60"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"8.62","1":"8.62"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"7.71","1":"7.71"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"7.05","1":"7.05"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"8.05","1":"8.05"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"9.05","1":"9.05"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"9.05","1":"9.05"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"10.60","1":"10.60"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.88","1":"11.88"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"12.24","1":"12.24"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"11.39","1":"11.39"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"10.60","1":"10.60"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"11.60","1":"11.60"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"12.60","1":"12.60"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"13.68","1":"13.68"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"14.41","1":"14.41"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"13.50","1":"13.50"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"14.25","1":"14.25"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"13.70","1":"13.70"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"14.70","1":"14.70"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"13.70","1":"13.70"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"14.70","1":"14.70"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"15.65","1":"15.65"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"15.15","1":"15.15"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"16.15","1":"16.15"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"15.30","1":"15.30"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"15.30","1":"15.30"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"15.30","1":"15.30"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"15.53","1":"15.53"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"16.02","1":"16.02"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"16.02","1":"16.02"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"15.60","1":"15.60"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"15.85","1":"15.85"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"16.85","1":"16.85"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"15.90","1":"15.90"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"15.90","1":"15.90"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"14.90","1":"14.90"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"13.90","1":"13.90"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"13.90","1":"13.90"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"13.90","1":"13.90"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"13.90","1":"13.90"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"13.90","1":"13.90"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"13.90","1":"13.90"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"13.90","1":"13.90"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"13.90","1":"13.90"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"13.90","1":"13.90"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"13.30","1":"13.30"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"14.30","1":"14.30"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"14.30","1":"14.30"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"14.30","1":"14.30"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"14.30","1":"14.30"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"15.98","1":"15.98"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"15.98","1":"15.98"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"16.98","1":"16.98"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"16.98","1":"16.98"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"16.90","1":"16.90"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"16.90","1":"16.90"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"16.90","1":"16.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.90","1":"16.90"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"17.81","1":"17.81"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"16.88","1":"16.88"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"15.88","1":"15.88"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"14.88","1":"14.88"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"14.90","1":"14.90"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"17.90","1":"17.90"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"18.90","1":"18.90"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"19.90","1":"19.90"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"20.90","1":"20.90"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"21.94","1":"21.94"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"21.94","1":"21.94"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"22.80","1":"22.80"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"22.80","1":"22.80"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"21.66","1":"21.66"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"20.58","1":"20.58"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"20.58","1":"20.58"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"20.58","1":"20.58"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"21.60","1":"21.60"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"20.98","1":"20.98"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"19.94","1":"19.94"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"18.94","1":"18.94"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"18.00","1":"18.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"17.00","1":"17.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"16.00","1":"16.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"15.00","1":"15.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"13.00","1":"13.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"13.00","1":"13.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"13.01","1":"13.01"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"12.01","1":"12.01"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"12.01","1":"12.01"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"12.01","1":"12.01"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"13.01","1":"13.01"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"12.03","1":"12.03"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"12.03","1":"12.03"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"12.00","1":"12.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"12.00","1":"12.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"12.00","1":"12.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"12.00","1":"12.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"12.00","1":"12.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"11.50","1":"11.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.55","1":"11.55"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"11.11","1":"11.11"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"12.00","1":"12.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"12.50","1":"12.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"22.25","1":"22.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"23.27","1":"23.27"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"16.90","1":"16.90"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"15.90","1":"15.90"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"15.10","1":"15.10"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"14.10","1":"14.10"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"13.20","1":"13.20"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"12.20","1":"12.20"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"12.39","1":"12.39"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"12.00","1":"12.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"12.40","1":"12.40"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"12.50","1":"12.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"13.50","1":"13.50"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"12.50","1":"12.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"14.99","1":"14.99"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.69","1":"17.69"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"18.69","1":"18.69"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"19.69","1":"19.69"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"22.80","1":"22.80"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"23.94","1":"23.94"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"25.13","1":"25.13"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"26.00","1":"26.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"24.30","1":"24.30"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"24.00","1":"24.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"21.89","1":"21.89"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"19.81","1":"19.81"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"15.24","1":"15.24"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"13.00","1":"13.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"12.00","1":"12.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"13.00","1":"13.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"12.33","1":"12.33"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"13.33","1":"13.33"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"14.33","1":"14.33"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"15.33","1":"15.33"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"16.33","1":"16.33"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"15.31","1":"15.31"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"14.35","1":"14.35"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"13.35","1":"13.35"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"12.35","1":"12.35"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"11.35","1":"11.35"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"12.35","1":"12.35"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"12.30","1":"12.30"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"13.30","1":"13.30"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"13.50","1":"13.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"14.50","1":"14.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"15.50","1":"15.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"16.50","1":"16.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"17.50","1":"17.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"18.50","1":"18.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"18.51","1":"18.51"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"17.51","1":"17.51"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"15.70","1":"15.70"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"15.00","1":"15.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"14.00","1":"14.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"13.20","1":"13.20"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"10.30","1":"10.30"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"10.00","1":"10.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"9.20","1":"9.20"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"10.20","1":"10.20"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"11.20","1":"11.20"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"11.10","1":"11.10"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"12.00","1":"12.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"10.50","1":"10.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"10.00","1":"10.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"9.50","1":"9.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"8.50","1":"8.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"8.75","1":"8.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"10.08","1":"10.08"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"10.48","1":"10.48"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"10.51","1":"10.51"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"11.49","1":"11.49"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"9.60","1":"9.60"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"8.65","1":"8.65"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"9.27","1":"9.27"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"9.27","1":"9.27"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"9.27","1":"9.27"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"10.27","1":"10.27"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"9.50","1":"9.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"10.00","1":"10.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"9.60","1":"9.60"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"8.60","1":"8.60"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"7.71","1":"7.71"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"7.71","1":"7.71"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"8.50","1":"8.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"8.00","1":"8.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"9.00","1":"9.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"9.00","1":"9.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"8.50","1":"8.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"8.50","1":"8.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"8.50","1":"8.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"9.50","1":"9.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"8.51","1":"8.51"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"7.70","1":"7.70"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"6.85","1":"6.85"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"7.80","1":"7.80"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"8.00","1":"8.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"9.00","1":"9.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"8.00","1":"8.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"7.01","1":"7.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"7.01","1":"7.01"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"6.47","1":"6.47"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"6.07","1":"6.07"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"7.98","1":"7.98"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"7.00","1":"7.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"8.00","1":"8.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"9.00","1":"9.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"9.99","1":"9.99"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"9.00","1":"9.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"9.00","1":"9.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"9.99","1":"9.99"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"9.99","1":"9.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"8.99","1":"8.99"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"7.99","1":"7.99"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"7.35","1":"7.35"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"6.75","1":"6.75"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"6.75","1":"6.75"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"6.25","1":"6.25"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"4.73","1":"4.73"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"4.73","1":"4.73"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"5.73","1":"5.73"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"5.73","1":"5.73"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"5.73","1":"5.73"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"6.73","1":"6.73"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"7.73","1":"7.73"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"7.73","1":"7.73"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"7.00","1":"7.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"7.00","1":"7.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"6.01","1":"6.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"5.01","1":"5.01"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"5.01","1":"5.01"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"6.01","1":"6.01"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"6.40","1":"6.40"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"5.10","1":"5.10"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"4.20","1":"4.20"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"3.21","1":"3.21"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"2.23","1":"2.23"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"2.23","1":"2.23"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"3.23","1":"3.23"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"3.15","1":"3.15"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"3.00","1":"3.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"4.00","1":"4.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"4.00","1":"4.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"4.00","1":"4.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"4.99","1":"4.99"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"5.98","1":"5.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"6.98","1":"6.98"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"7.98","1":"7.98"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"8.98","1":"8.98"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.98","1":"9.98"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.97","1":"10.97"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.00","1":"9.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"9.19","1":"9.19"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.60","1":"8.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.60","1":"7.60"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6.97","1":"6.97"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6.30","1":"6.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"7.30","1":"7.30"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"6.40","1":"6.40"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"5.45","1":"5.45"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"6.45","1":"6.45"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"7.44","1":"7.44"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"6.44","1":"6.44"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"7.44","1":"7.44"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"8.44","1":"8.44"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"9.44","1":"9.44"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"8.25","1":"8.25"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.15","1":"9.15"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"10.15","1":"10.15"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"11.15","1":"11.15"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"12.15","1":"12.15"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"12.15","1":"12.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"13.15","1":"13.15"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.15","1":"14.15"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.19","1":"14.19"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.13","1":"15.13"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"15.58","1":"15.58"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"16.74","1":"16.74"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"17.99","1":"17.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.33","1":"19.33"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"20.76","1":"20.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"22.31","1":"22.31"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.49","1":"23.49"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"25.25","1":"25.25"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"23.36","1":"23.36"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.35","1":"22.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.20","1":"22.20"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"23.10","1":"23.10"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"24.75","1":"24.75"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"24.90","1":"24.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.04","1":"23.04"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.40","1":"23.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"21.65","1":"21.65"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"20.03","1":"20.03"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"20.44","1":"20.44"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"19.20","1":"19.20"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"20.62","1":"20.62"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"22.15","1":"22.15"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"22.89","1":"22.89"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.18","1":"21.18"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"19.60","1":"19.60"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"20.42","1":"20.42"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"18.89","1":"18.89"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"19.64","1":"19.64"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.17","1":"18.17"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"17.05","1":"17.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"16.99","1":"16.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"16.76","1":"16.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"17.84","1":"17.84"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"18.84","1":"18.84"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"17.85","1":"17.85"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"16.52","1":"16.52"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.75","1":"17.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"18.20","1":"18.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.74","1":"15.74"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.02","1":"15.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"18.27","1":"18.27"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"16.90","1":"16.90"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"18.16","1":"18.16"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"19.01","1":"19.01"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.42","1":"20.42"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"19.00","1":"19.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.42","1":"20.42"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"22.94","1":"22.94"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.66","1":"24.66"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"28.48","1":"28.48"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"30.61","1":"30.61"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"32.90","1":"32.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"35.36","1":"35.36"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"32.71","1":"32.71"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"30.26","1":"30.26"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.80","1":"26.80"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"28.30","1":"28.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"27.66","1":"27.66"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"28.72","1":"28.72"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"28.65","1":"28.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"27.01","1":"27.01"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"23.15","1":"23.15"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"21.45","1":"21.45"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.05","1":"20.05"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"18.55","1":"18.55"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"17.50","1":"17.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.75","1":"16.75"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"15.65","1":"15.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"16.82","1":"16.82"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"18.08","1":"18.08"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.43","1":"19.43"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.88","1":"20.88"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"22.44","1":"22.44"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.77","1":"20.77"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"21.45","1":"21.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"18.50","1":"18.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"17.15","1":"17.15"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"15.04","1":"15.04"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.43","1":"13.43"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"15.55","1":"15.55"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"14.39","1":"14.39"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.00","1":"11.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"12.00","1":"12.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"12.98","1":"12.98"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"13.98","1":"13.98"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.99","1":"14.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.95","1":"15.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.90","1":"16.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"17.79","1":"17.79"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"18.78","1":"18.78"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.20","1":"20.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.48","1":"22.48"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"23.95","1":"23.95"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"25.51","1":"25.51"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.32","1":"17.32"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.05","1":"16.05"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"14.85","1":"14.85"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.74","1":"13.74"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.72","1":"12.72"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"11.72","1":"11.72"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"12.00","1":"12.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"13.88","1":"13.88"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"13.10","1":"13.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.10","1":"12.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.10","1":"12.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.49","1":"14.49"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.41","1":"13.41"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.39","1":"13.39"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"13.50","1":"13.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.51","1":"14.51"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"14.05","1":"14.05"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.10","1":"15.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"14.01","1":"14.01"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"15.06","1":"15.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.50","1":"14.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"15.59","1":"15.59"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"14.42","1":"14.42"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.50","1":"15.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.53","1":"14.53"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.62","1":"13.62"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"15.44","1":"15.44"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"15.44","1":"15.44"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"15.44","1":"15.44"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"15.44","1":"15.44"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.60","1":"16.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.26","1":"15.26"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.48","1":"16.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.48","1":"16.48"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"16.38","1":"16.38"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.41","1":"16.41"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"16.41","1":"16.41"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"16.41","1":"16.41"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.41","1":"16.41"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"16.41","1":"16.41"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"16.41","1":"16.41"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"17.61","1":"17.61"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"19.19","1":"19.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"20.81","1":"20.81"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"22.40","1":"22.40"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"20.38","1":"20.38"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"24.21","1":"24.21"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.51","1":"26.51"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"28.65","1":"28.65"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"29.66","1":"29.66"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"32.48","1":"32.48"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"35.57","1":"35.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"36.89","1":"36.89"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"40.07","1":"40.07"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"43.88","1":"43.88"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"47.01","1":"47.01"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"47.01","1":"47.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"51.71","1":"51.71"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"56.88","1":"56.88"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"62.57","1":"62.57"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"68.80","1":"68.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"75.68","1":"75.68"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"68.17","1":"68.17"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"61.35","1":"61.35"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"55.22","1":"55.22"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"45.77","1":"45.77"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"43.44","1":"43.44"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"39.10","1":"39.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"43.01","1":"43.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"43.01","1":"43.01"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"38.72","1":"38.72"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"38.72","1":"38.72"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"40.69","1":"40.69"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"39.50","1":"39.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"35.16","1":"35.16"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"33.86","1":"33.86"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"35.02","1":"35.02"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"31.53","1":"31.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.53","1":"31.53"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"34.65","1":"34.65"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"35.40","1":"35.40"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"31.33","1":"31.33"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"31.33","1":"31.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"31.33","1":"31.33"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"31.33","1":"31.33"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"31.33","1":"31.33"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"31.33","1":"31.33"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"27.10","1":"27.10"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"26.00","1":"26.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"26.00","1":"26.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"26.00","1":"26.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.00","1":"26.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"25.00","1":"25.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"25.00","1":"25.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"25.00","1":"25.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"29.12","1":"29.12"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"31.99","1":"31.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"31.99","1":"31.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"31.99","1":"31.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"31.99","1":"31.99"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"31.99","1":"31.99"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"30.63","1":"30.63"}]}