{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"27.40","1":"27.40"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"26.05","1":"26.05"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"27.95","1":"27.95"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"26.60","1":"26.60"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"25.90","1":"25.90"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"25.00","1":"25.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"25.45","1":"25.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"27.30","1":"27.30"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"29.30","1":"29.30"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"27.55","1":"27.55"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"26.20","1":"26.20"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"27.40","1":"27.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"26.25","1":"26.25"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"24.95","1":"24.95"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"26.80","1":"26.80"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"28.15","1":"28.15"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"27.30","1":"27.30"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"28.45","1":"28.45"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"27.85","1":"27.85"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"28.80","1":"28.80"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"27.40","1":"27.40"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"26.05","1":"26.05"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"26.65","1":"26.65"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"26.00","1":"26.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"25.45","1":"25.45"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"22.25","1":"22.25"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"23.75","1":"23.75"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"21.95","1":"21.95"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"23.55","1":"23.55"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"23.95","1":"23.95"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"22.90","1":"22.90"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"21.45","1":"21.45"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"20.00","1":"20.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"18.00","1":"18.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"18.00","1":"18.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"18.50","1":"18.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"17.50","1":"17.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"17.40","1":"17.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"17.95","1":"17.95"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"18.00","1":"18.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"19.00","1":"19.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"19.85","1":"19.85"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"20.85","1":"20.85"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"21.60","1":"21.60"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"22.20","1":"22.20"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"22.15","1":"22.15"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"21.05","1":"21.05"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"20.95","1":"20.95"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"21.95","1":"21.95"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"20.95","1":"20.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"21.85","1":"21.85"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"21.25","1":"21.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"20.20","1":"20.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"20.05","1":"20.05"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"20.05","1":"20.05"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"20.50","1":"20.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"21.25","1":"21.25"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"22.30","1":"22.30"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"22.30","1":"22.30"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"21.50","1":"21.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"21.00","1":"21.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"21.10","1":"21.10"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"20.05","1":"20.05"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"21.00","1":"21.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"21.95","1":"21.95"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"22.40","1":"22.40"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"23.50","1":"23.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"23.50","1":"23.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"23.40","1":"23.40"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"23.35","1":"23.35"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"23.00","1":"23.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"22.50","1":"22.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"22.40","1":"22.40"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"22.25","1":"22.25"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"21.50","1":"21.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"21.45","1":"21.45"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"21.50","1":"21.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"21.50","1":"21.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"22.05","1":"22.05"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"23.15","1":"23.15"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"23.10","1":"23.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"22.75","1":"22.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"23.70","1":"23.70"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"22.55","1":"22.55"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"21.45","1":"21.45"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"20.40","1":"20.40"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"21.40","1":"21.40"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"22.40","1":"22.40"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"23.35","1":"23.35"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"23.40","1":"23.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"23.70","1":"23.70"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"22.55","1":"22.55"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"22.95","1":"22.95"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"22.45","1":"22.45"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"22.95","1":"22.95"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"22.90","1":"22.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"22.45","1":"22.45"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"24.65","1":"24.65"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"25.85","1":"25.85"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"26.80","1":"26.80"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"26.60","1":"26.60"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"27.85","1":"27.85"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"26.45","1":"26.45"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"25.15","1":"25.15"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"22.75","1":"22.75"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"23.85","1":"23.85"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"23.00","1":"23.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"23.00","1":"23.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"17.95","1":"17.95"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"18.75","1":"18.75"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"20.00","1":"20.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"20.00","1":"20.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"19.50","1":"19.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"20.00","1":"20.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"20.00","1":"20.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"21.00","1":"21.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"21.75","1":"21.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"22.25","1":"22.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"22.55","1":"22.55"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"22.50","1":"22.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"20.45","1":"20.45"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"20.00","1":"20.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"18.00","1":"18.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"18.00","1":"18.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"17.00","1":"17.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"14.05","1":"14.05"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"13.20","1":"13.20"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"12.30","1":"12.30"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"13.00","1":"13.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"13.90","1":"13.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"16.50","1":"16.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"17.00","1":"17.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"19.00","1":"19.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"20.00","1":"20.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"21.00","1":"21.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"21.00","1":"21.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"23.15","1":"23.15"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"24.30","1":"24.30"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"23.10","1":"23.10"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"24.15","1":"24.15"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"25.05","1":"25.05"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"24.65","1":"24.65"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"25.65","1":"25.65"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"25.00","1":"25.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"26.25","1":"26.25"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"27.55","1":"27.55"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"26.30","1":"26.30"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"25.00","1":"25.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"24.00","1":"24.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"25.20","1":"25.20"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"26.40","1":"26.40"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"27.70","1":"27.70"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"27.70","1":"27.70"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"29.05","1":"29.05"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"29.99","1":"29.99"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"32.98","1":"32.98"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"36.27","1":"36.27"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"35.91","1":"35.91"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"6.15","1":"6.15"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"9.15","1":"9.15"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"10.15","1":"10.15"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"11.15","1":"11.15"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"12.15","1":"12.15"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"12.52","1":"12.52"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"11.52","1":"11.52"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"9.52","1":"9.52"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"10.51","1":"10.51"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"11.50","1":"11.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"12.50","1":"12.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"13.50","1":"13.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"12.50","1":"12.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"17.45","1":"17.45"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"18.00","1":"18.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"10.50","1":"10.50"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.98","1":"11.98"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"12.00","1":"12.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"5.00","1":"5.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"6.00","1":"6.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"7.00","1":"7.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"7.80","1":"7.80"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"6.80","1":"6.80"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"6.50","1":"6.50"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"5.60","1":"5.60"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"5.75","1":"5.75"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"5.05","1":"5.05"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"6.05","1":"6.05"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"7.05","1":"7.05"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"8.05","1":"8.05"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"9.05","1":"9.05"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"10.05","1":"10.05"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"11.05","1":"11.05"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"10.05","1":"10.05"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"9.06","1":"9.06"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"6.00","1":"6.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"6.53","1":"6.53"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"6.50","1":"6.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"6.05","1":"6.05"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"7.05","1":"7.05"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"8.05","1":"8.05"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"9.00","1":"9.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"15.65","1":"15.65"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"15.80","1":"15.80"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"14.80","1":"14.80"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"14.70","1":"14.70"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"13.97","1":"13.97"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"14.30","1":"14.30"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"15.15","1":"15.15"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"14.20","1":"14.20"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"13.25","1":"13.25"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"14.25","1":"14.25"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"15.25","1":"15.25"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"16.25","1":"16.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"19.25","1":"19.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"20.25","1":"20.25"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"21.26","1":"21.26"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"22.25","1":"22.25"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"22.19","1":"22.19"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"23.29","1":"23.29"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"22.15","1":"22.15"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.50","1":"14.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"13.50","1":"13.50"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"12.50","1":"12.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"11.50","1":"11.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"11.50","1":"11.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"10.50","1":"10.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"11.50","1":"11.50"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"12.49","1":"12.49"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"13.47","1":"13.47"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"13.95","1":"13.95"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"12.95","1":"12.95"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"10.10","1":"10.10"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"11.31","1":"11.31"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"11.01","1":"11.01"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"12.01","1":"12.01"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"11.76","1":"11.76"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"11.12","1":"11.12"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"13.00","1":"13.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"13.00","1":"13.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"14.00","1":"14.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"13.00","1":"13.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"13.50","1":"13.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"13.74","1":"13.74"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"14.00","1":"14.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"14.00","1":"14.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"15.00","1":"15.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"13.50","1":"13.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"12.51","1":"12.51"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"13.51","1":"13.51"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"14.51","1":"14.51"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"15.51","1":"15.51"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"16.51","1":"16.51"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"17.51","1":"17.51"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"18.40","1":"18.40"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"17.40","1":"17.40"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"18.35","1":"18.35"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"19.35","1":"19.35"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"20.35","1":"20.35"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"19.35","1":"19.35"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"20.30","1":"20.30"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"19.29","1":"19.29"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.29","1":"18.29"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"17.30","1":"17.30"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"16.30","1":"16.30"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"15.30","1":"15.30"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"15.30","1":"15.30"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"16.00","1":"16.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"16.00","1":"16.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"16.00","1":"16.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"18.00","1":"18.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"19.00","1":"19.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"20.00","1":"20.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"21.00","1":"21.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"22.05","1":"22.05"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"23.10","1":"23.10"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"21.10","1":"21.10"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"22.15","1":"22.15"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"22.90","1":"22.90"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"23.95","1":"23.95"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"22.76","1":"22.76"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"21.63","1":"21.63"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"20.55","1":"20.55"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"19.55","1":"19.55"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"20.45","1":"20.45"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"21.34","1":"21.34"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"20.28","1":"20.28"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"19.27","1":"19.27"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"18.27","1":"18.27"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"19.21","1":"19.21"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"20.21","1":"20.21"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"21.20","1":"21.20"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"20.14","1":"20.14"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"21.14","1":"21.14"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"22.19","1":"22.19"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.65","1":"20.65"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"19.62","1":"19.62"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"18.62","1":"18.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"18.85","1":"18.85"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"18.95","1":"18.95"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"17.95","1":"17.95"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"18.90","1":"18.90"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"19.90","1":"19.90"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"19.70","1":"19.70"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"17.70","1":"17.70"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"18.63","1":"18.63"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"19.62","1":"19.62"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"19.95","1":"19.95"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"19.90","1":"19.90"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"20.50","1":"20.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"19.48","1":"19.48"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"18.48","1":"18.48"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"18.98","1":"18.98"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"18.95","1":"18.95"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"16.93","1":"16.93"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"17.93","1":"17.93"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"16.93","1":"16.93"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"15.93","1":"15.93"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"14.93","1":"14.93"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"13.15","1":"13.15"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"14.15","1":"14.15"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"15.15","1":"15.15"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"16.15","1":"16.15"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"16.85","1":"16.85"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"17.95","1":"17.95"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"18.65","1":"18.65"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"19.59","1":"19.59"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"20.35","1":"20.35"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"20.98","1":"20.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"19.94","1":"19.94"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"18.94","1":"18.94"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"19.40","1":"19.40"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"19.45","1":"19.45"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"18.55","1":"18.55"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"19.80","1":"19.80"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"19.30","1":"19.30"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"19.70","1":"19.70"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"18.85","1":"18.85"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"19.08","1":"19.08"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"18.76","1":"18.76"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"19.21","1":"19.21"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"19.65","1":"19.65"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"18.90","1":"18.90"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"17.90","1":"17.90"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"18.75","1":"18.75"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"18.15","1":"18.15"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"17.20","1":"17.20"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"16.25","1":"16.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"15.35","1":"15.35"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"15.13","1":"15.13"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"14.55","1":"14.55"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"15.55","1":"15.55"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"16.55","1":"16.55"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"16.70","1":"16.70"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"15.70","1":"15.70"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"15.01","1":"15.01"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"14.56","1":"14.56"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"14.16","1":"14.16"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"13.16","1":"13.16"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"12.20","1":"12.20"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"13.20","1":"13.20"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"14.13","1":"14.13"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"14.50","1":"14.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"14.85","1":"14.85"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"13.85","1":"13.85"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"12.00","1":"12.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"12.97","1":"12.97"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"13.90","1":"13.90"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"14.59","1":"14.59"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"15.49","1":"15.49"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"15.98","1":"15.98"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"14.98","1":"14.98"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"13.98","1":"13.98"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"13.50","1":"13.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"12.60","1":"12.60"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"12.01","1":"12.01"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"13.00","1":"13.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"15.00","1":"15.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"15.00","1":"15.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"14.45","1":"14.45"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"14.99","1":"14.99"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"15.90","1":"15.90"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"16.35","1":"16.35"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"16.69","1":"16.69"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"15.69","1":"15.69"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"14.69","1":"14.69"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"12.72","1":"12.72"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"11.72","1":"11.72"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"11.70","1":"11.70"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"11.35","1":"11.35"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"12.35","1":"12.35"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"13.35","1":"13.35"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"14.35","1":"14.35"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"15.42","1":"15.42"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"16.57","1":"16.57"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.81","1":"17.81"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.14","1":"19.14"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.55","1":"20.55"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"22.09","1":"22.09"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.51","1":"23.51"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"25.27","1":"25.27"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"27.16","1":"27.16"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"29.19","1":"29.19"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"31.35","1":"31.35"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"33.70","1":"33.70"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"36.22","1":"36.22"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"38.93","1":"38.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"41.84","1":"41.84"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.95","1":"44.95"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"44.95","1":"44.95"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"44.92","1":"44.92"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"46.97","1":"46.97"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"46.65","1":"46.65"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"46.56","1":"46.56"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"44.70","1":"44.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"46.99","1":"46.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"45.58","1":"45.58"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"43.84","1":"43.84"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"43.15","1":"43.15"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"41.76","1":"41.76"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"38.63","1":"38.63"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"36.74","1":"36.74"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"35.47","1":"35.47"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"27.30","1":"27.30"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"25.26","1":"25.26"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.37","1":"23.37"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"21.62","1":"21.62"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.24","1":"23.24"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"24.98","1":"24.98"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"28.86","1":"28.86"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"31.02","1":"31.02"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"33.34","1":"33.34"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.84","1":"35.84"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"38.52","1":"38.52"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"41.38","1":"41.38"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"44.40","1":"44.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"47.73","1":"47.73"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"51.30","1":"51.30"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"28.82","1":"28.82"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"26.66","1":"26.66"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.68","1":"24.68"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.83","1":"22.83"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"27.24","1":"27.24"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"29.28","1":"29.28"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"33.32","1":"33.32"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"28.41","1":"28.41"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"26.28","1":"26.28"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"24.31","1":"24.31"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"22.49","1":"22.49"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"20.81","1":"20.81"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.25","1":"19.25"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"20.69","1":"20.69"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"22.03","1":"22.03"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.65","1":"23.65"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"25.40","1":"25.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.90","1":"25.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"23.96","1":"23.96"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"22.93","1":"22.93"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.65","1":"24.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.50","1":"26.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.67","1":"22.67"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"22.67","1":"22.67"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"22.00","1":"22.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"22.00","1":"22.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.65","1":"23.65"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"25.00","1":"25.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"26.88","1":"26.88"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"24.25","1":"24.25"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"24.84","1":"24.84"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"26.70","1":"26.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"25.00","1":"25.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"25.01","1":"25.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"27.26","1":"27.26"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"27.26","1":"27.26"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"32.38","1":"32.38"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"34.38","1":"34.38"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"34.38","1":"34.38"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"31.63","1":"31.63"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"31.63","1":"31.63"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"31.63","1":"31.63"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"28.65","1":"28.65"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.11","1":"26.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"31.81","1":"31.81"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.36","1":"30.36"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"30.36","1":"30.36"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"30.36","1":"30.36"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.40","1":"30.40"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"33.44","1":"33.44"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"36.77","1":"36.77"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"40.45","1":"40.45"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"43.56","1":"43.56"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"47.92","1":"47.92"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"52.71","1":"52.71"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"57.98","1":"57.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"63.78","1":"63.78"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"70.16","1":"70.16"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"63.16","1":"63.16"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"58.00","1":"58.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"54.02","1":"54.02"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"55.81","1":"55.81"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"55.81","1":"55.81"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"55.81","1":"55.81"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"50.23","1":"50.23"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"55.25","1":"55.25"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"59.20","1":"59.20"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"59.20","1":"59.20"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"59.20","1":"59.20"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"59.20","1":"59.20"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"63.00","1":"63.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"63.00","1":"63.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"63.00","1":"63.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"63.00","1":"63.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"63.00","1":"63.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"63.00","1":"63.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"59.58","1":"59.58"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"54.52","1":"54.52"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"54.52","1":"54.52"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"54.52","1":"54.52"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"49.22","1":"49.22"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"44.67","1":"44.67"}]}