{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"42.25","1":"42.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"40.15","1":"40.15"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"43.25","1":"43.25"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"43.00","1":"43.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"47.25","1":"47.25"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"45.05","1":"45.05"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"42.90","1":"42.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"40.80","1":"40.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"38.80","1":"38.80"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"35.25","1":"35.25"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"47.00","1":"47.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"43.00","1":"43.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"43.00","1":"43.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"41.00","1":"41.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"36.00","1":"36.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"39.20","1":"39.20"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"38.00","1":"38.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"38.00","1":"38.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"41.85","1":"41.85"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"43.05","1":"43.05"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"28.52","1":"28.52"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"33.00","1":"33.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"33.00","1":"33.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"33.00","1":"33.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"32.99","1":"32.99"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"34.51","1":"34.51"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"29.45","1":"29.45"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"28.50","1":"28.50"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"29.92","1":"29.92"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"30.24","1":"30.24"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"31.24","1":"31.24"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"28.50","1":"28.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"28.88","1":"28.88"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"27.70","1":"27.70"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"28.97","1":"28.97"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"30.39","1":"30.39"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"30.39","1":"30.39"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"28.88","1":"28.88"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"29.89","1":"29.89"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"26.61","1":"26.61"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"24.90","1":"24.90"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"20.75","1":"20.75"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"20.00","1":"20.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"21.00","1":"21.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"21.80","1":"21.80"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"20.71","1":"20.71"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"19.75","1":"19.75"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"18.75","1":"18.75"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"17.75","1":"17.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"16.75","1":"16.75"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"15.75","1":"15.75"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"14.75","1":"14.75"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"14.00","1":"14.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"14.02","1":"14.02"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"13.06","1":"13.06"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"14.06","1":"14.06"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"16.06","1":"16.06"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"17.06","1":"17.06"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"23.21","1":"23.21"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"20.91","1":"20.91"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"19.87","1":"19.87"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"18.88","1":"18.88"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"17.90","1":"17.90"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"16.95","1":"16.95"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"15.95","1":"15.95"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"15.01","1":"15.01"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"16.01","1":"16.01"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"15.01","1":"15.01"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"16.01","1":"16.01"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"18.01","1":"18.01"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"17.01","1":"17.01"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"18.01","1":"18.01"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"19.01","1":"19.01"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"18.01","1":"18.01"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"19.01","1":"19.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"18.01","1":"18.01"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"17.00","1":"17.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"18.00","1":"18.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"18.91","1":"18.91"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"17.50","1":"17.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"19.50","1":"19.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"18.50","1":"18.50"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"17.25","1":"17.25"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"16.25","1":"16.25"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"15.25","1":"15.25"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"16.13","1":"16.13"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"17.13","1":"17.13"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"19.00","1":"19.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"20.00","1":"20.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"19.00","1":"19.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"20.00","1":"20.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"20.95","1":"20.95"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"21.99","1":"21.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"23.00","1":"23.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"22.00","1":"22.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"20.71","1":"20.71"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"21.74","1":"21.74"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"20.99","1":"20.99"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"20.00","1":"20.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"19.00","1":"19.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"20.00","1":"20.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"20.00","1":"20.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"20.00","1":"20.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"19.00","1":"19.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"17.48","1":"17.48"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"18.48","1":"18.48"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"20.48","1":"20.48"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"23.62","1":"23.62"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"24.80","1":"24.80"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"21.28","1":"21.28"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"19.95","1":"19.95"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"17.95","1":"17.95"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"17.95","1":"17.95"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"16.52","1":"16.52"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"15.52","1":"15.52"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"16.52","1":"16.52"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"14.50","1":"14.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"11.00","1":"11.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.62","1":"11.62"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"12.05","1":"12.05"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"12.05","1":"12.05"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"11.05","1":"11.05"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"12.05","1":"12.05"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"14.42","1":"14.42"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"15.00","1":"15.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"13.75","1":"13.75"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"13.05","1":"13.05"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"13.10","1":"13.10"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"14.12","1":"14.12"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"15.40","1":"15.40"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"16.40","1":"16.40"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"17.40","1":"17.40"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"18.40","1":"18.40"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"17.60","1":"17.60"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"17.00","1":"17.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"18.00","1":"18.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"18.55","1":"18.55"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"18.55","1":"18.55"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"18.00","1":"18.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"19.00","1":"19.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"18.75","1":"18.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"17.75","1":"17.75"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"18.40","1":"18.40"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"20.13","1":"20.13"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"19.50","1":"19.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"18.50","1":"18.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"19.50","1":"19.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"19.50","1":"19.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"19.00","1":"19.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"18.01","1":"18.01"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"20.25","1":"20.25"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"21.26","1":"21.26"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"22.30","1":"22.30"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"21.20","1":"21.20"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"22.57","1":"22.57"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"23.40","1":"23.40"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"23.62","1":"23.62"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.20","1":"25.20"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"23.00","1":"23.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"22.00","1":"22.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"21.00","1":"21.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"21.00","1":"21.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"19.95","1":"19.95"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"18.95","1":"18.95"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"18.00","1":"18.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"17.00","1":"17.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"16.01","1":"16.01"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"16.00","1":"16.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"17.00","1":"17.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"21.00","1":"21.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"24.30","1":"24.30"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"25.51","1":"25.51"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"25.50","1":"25.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"26.77","1":"26.77"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"27.95","1":"27.95"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"29.34","1":"29.34"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"30.80","1":"30.80"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"32.34","1":"32.34"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"32.34","1":"32.34"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"33.90","1":"33.90"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"35.59","1":"35.59"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"35.00","1":"35.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"31.71","1":"31.71"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"30.20","1":"30.20"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"31.70","1":"31.70"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"33.20","1":"33.20"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"34.80","1":"34.80"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"33.10","1":"33.10"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"33.60","1":"33.60"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"35.28","1":"35.28"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"38.52","1":"38.52"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"36.60","1":"36.60"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"38.43","1":"38.43"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"40.35","1":"40.35"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"38.35","1":"38.35"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"40.37","1":"40.37"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"38.50","1":"38.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"37.00","1":"37.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"37.00","1":"37.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"38.85","1":"38.85"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"36.91","1":"36.91"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"38.75","1":"38.75"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"37.00","1":"37.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"35.15","1":"35.15"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"33.40","1":"33.40"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"33.51","1":"33.51"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"33.00","1":"33.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"31.35","1":"31.35"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"29.79","1":"29.79"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"28.42","1":"28.42"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"27.15","1":"27.15"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"25.80","1":"25.80"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"24.75","1":"24.75"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"23.52","1":"23.52"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"22.35","1":"22.35"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"21.24","1":"21.24"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"21.35","1":"21.35"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"20.80","1":"20.80"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"21.25","1":"21.25"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"22.31","1":"22.31"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"23.42","1":"23.42"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"24.59","1":"24.59"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"25.80","1":"25.80"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"27.00","1":"27.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"28.16","1":"28.16"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"26.76","1":"26.76"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"25.44","1":"25.44"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"26.25","1":"26.25"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"26.25","1":"26.25"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"27.20","1":"27.20"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"27.20","1":"27.20"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"28.56","1":"28.56"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"28.00","1":"28.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"29.40","1":"29.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"30.81","1":"30.81"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"28.06","1":"28.06"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.66","1":"26.66"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"25.33","1":"25.33"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"24.07","1":"24.07"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"26.25","1":"26.25"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"27.56","1":"27.56"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"28.93","1":"28.93"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"30.37","1":"30.37"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"28.86","1":"28.86"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"27.42","1":"27.42"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"27.42","1":"27.42"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"25.72","1":"25.72"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"24.44","1":"24.44"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"24.00","1":"24.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.81","1":"22.81"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"22.00","1":"22.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"23.10","1":"23.10"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"24.25","1":"24.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"25.46","1":"25.46"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"26.73","1":"26.73"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"28.06","1":"28.06"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"26.66","1":"26.66"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"25.30","1":"25.30"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"23.89","1":"23.89"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"25.20","1":"25.20"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"26.46","1":"26.46"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"27.10","1":"27.10"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"28.45","1":"28.45"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"26.00","1":"26.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"27.30","1":"27.30"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"24.65","1":"24.65"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"25.70","1":"25.70"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"28.32","1":"28.32"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"29.73","1":"29.73"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"27.55","1":"27.55"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"27.00","1":"27.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"27.00","1":"27.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"28.35","1":"28.35"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"29.75","1":"29.75"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"31.23","1":"31.23"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"30.00","1":"30.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"30.25","1":"30.25"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"30.00","1":"30.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"30.00","1":"30.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"31.50","1":"31.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"33.07","1":"33.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"34.70","1":"34.70"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"38.16","1":"38.16"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"40.03","1":"40.03"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"38.95","1":"38.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"38.95","1":"38.95"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"39.58","1":"39.58"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"41.55","1":"41.55"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"43.00","1":"43.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"45.15","1":"45.15"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"48.37","1":"48.37"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"51.99","1":"51.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"48.10","1":"48.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"44.50","1":"44.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"45.50","1":"45.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"48.90","1":"48.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"45.46","1":"45.46"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"48.86","1":"48.86"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"49.00","1":"49.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"46.47","1":"46.47"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"49.45","1":"49.45"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"45.54","1":"45.54"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"48.94","1":"48.94"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"45.54","1":"45.54"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"48.35","1":"48.35"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"48.35","1":"48.35"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"53.70","1":"53.70"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"56.10","1":"56.10"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"59.01","1":"59.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"61.27","1":"61.27"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"65.86","1":"65.86"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"58.28","1":"58.28"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"67.72","1":"67.72"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"57.19","1":"57.19"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"53.00","1":"53.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"49.05","1":"49.05"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"45.38","1":"45.38"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"49.01","1":"49.01"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"50.52","1":"50.52"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"50.00","1":"50.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"44.17","1":"44.17"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"47.00","1":"47.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"50.52","1":"50.52"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"57.90","1":"57.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"52.00","1":"52.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"49.00","1":"49.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"51.60","1":"51.60"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"51.50","1":"51.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"45.56","1":"45.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"42.14","1":"42.14"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"45.30","1":"45.30"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"48.38","1":"48.38"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"49.99","1":"49.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"53.74","1":"53.74"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"57.77","1":"57.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"62.10","1":"62.10"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"62.90","1":"62.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"62.90","1":"62.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"62.90","1":"62.90"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"62.90","1":"62.90"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"56.92","1":"56.92"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"55.00","1":"55.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"55.00","1":"55.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"55.00","1":"55.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"55.00","1":"55.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"55.00","1":"55.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"55.00","1":"55.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"55.00","1":"55.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"55.00","1":"55.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"55.00","1":"55.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"55.00","1":"55.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"55.00","1":"55.00"}]}