{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"68.95","1":"68.95"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"68.75","1":"68.75"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"68.00","1":"68.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"68.00","1":"68.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"69.25","1":"69.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"74.40","1":"74.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"75.05","1":"75.05"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"79.50","1":"79.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"78.00","1":"78.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"76.50","1":"76.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"76.00","1":"76.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"74.00","1":"74.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"79.00","1":"79.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"75.05","1":"75.05"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"71.25","1":"71.25"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"75.00","1":"75.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"77.50","1":"77.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"95.65","1":"95.65"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"90.25","1":"90.25"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"82.50","1":"82.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"84.80","1":"84.80"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"82.90","1":"82.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"89.10","1":"89.10"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"87.00","1":"87.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"95.90","1":"95.90"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"91.15","1":"91.15"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"94.85","1":"94.85"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"90.15","1":"90.15"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"84.55","1":"84.55"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"80.50","1":"80.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"75.55","1":"75.55"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"71.80","1":"71.80"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"74.75","1":"74.75"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"73.50","1":"73.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"74.50","1":"74.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"79.00","1":"79.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"68.00","1":"68.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"66.60","1":"66.60"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"63.30","1":"63.30"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"62.25","1":"62.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"59.25","1":"59.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"54.50","1":"54.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"50.35","1":"50.35"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"52.45","1":"52.45"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"55.50","1":"55.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"54.90","1":"54.90"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"49.80","1":"49.80"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"52.25","1":"52.25"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"50.00","1":"50.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"51.00","1":"51.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"44.20","1":"44.20"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"36.10","1":"36.10"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"34.25","1":"34.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"34.25","1":"34.25"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"32.55","1":"32.55"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"33.90","1":"33.90"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"34.00","1":"34.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"34.00","1":"34.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"32.60","1":"32.60"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"31.00","1":"31.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"29.45","1":"29.45"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"28.00","1":"28.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"28.50","1":"28.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"29.90","1":"29.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"31.00","1":"31.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"32.50","1":"32.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"34.00","1":"34.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"34.50","1":"34.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"34.45","1":"34.45"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"34.80","1":"34.80"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"36.40","1":"36.40"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"34.60","1":"34.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"33.45","1":"33.45"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"32.50","1":"32.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"35.70","1":"35.70"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"35.00","1":"35.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"36.75","1":"36.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"35.15","1":"35.15"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"33.40","1":"33.40"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"35.70","1":"35.70"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"39.30","1":"39.30"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"41.25","1":"41.25"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"41.25","1":"41.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"41.50","1":"41.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"39.50","1":"39.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"37.60","1":"37.60"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"35.15","1":"35.15"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"33.40","1":"33.40"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"31.75","1":"31.75"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"29.00","1":"29.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"27.55","1":"27.55"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"28.90","1":"28.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"30.30","1":"30.30"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"31.80","1":"31.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"27.60","1":"27.60"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"26.25","1":"26.25"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"26.40","1":"26.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"27.70","1":"27.70"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"30.80","1":"30.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"32.30","1":"32.30"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"32.00","1":"32.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"30.50","1":"30.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"29.00","1":"29.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"29.00","1":"29.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"27.75","1":"27.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"26.40","1":"26.40"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"25.10","1":"25.10"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"23.75","1":"23.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"21.85","1":"21.85"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"20.80","1":"20.80"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"20.10","1":"20.10"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"19.15","1":"19.15"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"19.90","1":"19.90"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"17.30","1":"17.30"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"18.25","1":"18.25"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"17.50","1":"17.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"16.50","1":"16.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"17.50","1":"17.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"17.00","1":"17.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"16.00","1":"16.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"17.00","1":"17.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"18.00","1":"18.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"19.25","1":"19.25"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"19.30","1":"19.30"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"19.90","1":"19.90"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"19.25","1":"19.25"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"19.75","1":"19.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"20.75","1":"20.75"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"20.75","1":"20.75"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"20.00","1":"20.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"20.55","1":"20.55"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"19.55","1":"19.55"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"18.55","1":"18.55"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"17.55","1":"17.55"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"18.50","1":"18.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"17.50","1":"17.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"18.85","1":"18.85"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"12.25","1":"12.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"12.20","1":"12.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"12.20","1":"12.20"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"12.50","1":"12.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"12.55","1":"12.55"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"12.00","1":"12.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"12.95","1":"12.95"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"12.05","1":"12.05"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"12.90","1":"12.90"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"12.25","1":"12.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"11.25","1":"11.25"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"12.50","1":"12.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"11.50","1":"11.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"12.00","1":"12.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"11.00","1":"11.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"11.10","1":"11.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"12.00","1":"12.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"12.90","1":"12.90"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"12.80","1":"12.80"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"12.80","1":"12.80"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"13.50","1":"13.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"14.45","1":"14.45"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"16.40","1":"16.40"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"15.45","1":"15.45"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"15.40","1":"15.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"15.00","1":"15.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"15.00","1":"15.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"14.05","1":"14.05"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"15.00","1":"15.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"21.00","1":"21.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"22.05","1":"22.05"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"22.00","1":"22.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"20.90","1":"20.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"20.10","1":"20.10"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"21.00","1":"21.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"23.10","1":"23.10"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"24.20","1":"24.20"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"24.25","1":"24.25"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"25.45","1":"25.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"26.70","1":"26.70"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"27.30","1":"27.30"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"28.65","1":"28.65"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"28.65","1":"28.65"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"24.45","1":"24.45"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"21.00","1":"21.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"19.95","1":"19.95"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"20.60","1":"20.60"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"21.50","1":"21.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"22.57","1":"22.57"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"23.55","1":"23.55"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"22.80","1":"22.80"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"23.25","1":"23.25"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"22.09","1":"22.09"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"10.95","1":"10.95"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"9.95","1":"9.95"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"8.95","1":"8.95"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.97","1":"7.97"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.97","1":"7.97"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"6.99","1":"6.99"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"6.80","1":"6.80"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"6.50","1":"6.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"7.40","1":"7.40"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"7.40","1":"7.40"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"5.50","1":"5.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"5.80","1":"5.80"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"4.55","1":"4.55"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"3.76","1":"3.76"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"4.75","1":"4.75"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.75","1":"3.75"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"3.75","1":"3.75"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"3.50","1":"3.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"3.51","1":"3.51"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"3.50","1":"3.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"4.50","1":"4.50"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"5.49","1":"5.49"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"6.99","1":"6.99"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"7.48","1":"7.48"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"5.89","1":"5.89"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"5.00","1":"5.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"5.00","1":"5.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"5.00","1":"5.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"4.00","1":"4.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"4.99","1":"4.99"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"4.75","1":"4.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"3.76","1":"3.76"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"2.81","1":"2.81"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"2.06","1":"2.06"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"4.02","1":"4.02"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"5.01","1":"5.01"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"6.01","1":"6.01"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"5.18","1":"5.18"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"5.50","1":"5.50"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"4.50","1":"4.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"3.52","1":"3.52"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"4.45","1":"4.45"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"4.00","1":"4.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"5.00","1":"5.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"6.00","1":"6.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"7.00","1":"7.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"7.70","1":"7.70"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"8.22","1":"8.22"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.35","1":"8.35"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"7.36","1":"7.36"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"8.35","1":"8.35"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.49","1":"8.49"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"9.48","1":"9.48"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"10.10","1":"10.10"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"11.10","1":"11.10"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"10.25","1":"10.25"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.05","1":"10.05"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"9.12","1":"9.12"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"11.00","1":"11.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.00","1":"12.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"14.00","1":"14.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"15.00","1":"15.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"17.00","1":"17.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"18.00","1":"18.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"18.85","1":"18.85"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"18.75","1":"18.75"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"17.76","1":"17.76"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"17.76","1":"17.76"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"16.76","1":"16.76"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"15.70","1":"15.70"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.75","1":"14.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"13.77","1":"13.77"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"13.01","1":"13.01"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"15.01","1":"15.01"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"16.01","1":"16.01"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"15.01","1":"15.01"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"16.01","1":"16.01"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"17.01","1":"17.01"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"18.01","1":"18.01"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"19.01","1":"19.01"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"19.05","1":"19.05"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"22.05","1":"22.05"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"20.95","1":"20.95"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"19.92","1":"19.92"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"18.95","1":"18.95"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"16.96","1":"16.96"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"17.94","1":"17.94"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"18.94","1":"18.94"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"18.94","1":"18.94"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"18.90","1":"18.90"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"20.90","1":"20.90"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"21.94","1":"21.94"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"23.03","1":"23.03"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"24.18","1":"24.18"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"25.38","1":"25.38"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"24.23","1":"24.23"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"23.02","1":"23.02"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"22.62","1":"22.62"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"22.97","1":"22.97"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"24.11","1":"24.11"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"22.91","1":"22.91"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"21.91","1":"21.91"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"23.00","1":"23.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"21.90","1":"21.90"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"20.81","1":"20.81"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"21.85","1":"21.85"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"20.76","1":"20.76"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"19.73","1":"19.73"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"18.73","1":"18.73"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"17.73","1":"17.73"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"16.86","1":"16.86"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.06","1":"16.06"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"15.06","1":"15.06"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"16.06","1":"16.06"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"17.06","1":"17.06"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"16.90","1":"16.90"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"17.90","1":"17.90"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"18.71","1":"18.71"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"19.30","1":"19.30"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"20.23","1":"20.23"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"20.90","1":"20.90"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"21.94","1":"21.94"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"22.50","1":"22.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"23.62","1":"23.62"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"24.80","1":"24.80"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"24.49","1":"24.49"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"23.50","1":"23.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"24.29","1":"24.29"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"21.93","1":"21.93"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"22.89","1":"22.89"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"21.85","1":"21.85"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"20.73","1":"20.73"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"19.70","1":"19.70"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"18.70","1":"18.70"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.71","1":"17.71"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.71","1":"16.71"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"15.71","1":"15.71"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"14.72","1":"14.72"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"13.72","1":"13.72"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.72","1":"13.72"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.50","1":"14.50"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"11.50","1":"11.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"9.11","1":"9.11"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"8.11","1":"8.11"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"8.11","1":"8.11"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"9.11","1":"9.11"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"10.11","1":"10.11"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"11.11","1":"11.11"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"12.11","1":"12.11"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"13.11","1":"13.11"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"14.10","1":"14.10"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"15.09","1":"15.09"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"14.09","1":"14.09"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"13.09","1":"13.09"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"14.09","1":"14.09"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"15.08","1":"15.08"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"14.88","1":"14.88"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.59","1":"15.59"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"16.59","1":"16.59"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"15.75","1":"15.75"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"14.50","1":"14.50"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"13.50","1":"13.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"12.50","1":"12.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"11.50","1":"11.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"9.50","1":"9.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"11.50","1":"11.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"12.50","1":"12.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"13.49","1":"13.49"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"14.49","1":"14.49"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"14.75","1":"14.75"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"15.75","1":"15.75"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"16.75","1":"16.75"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"15.75","1":"15.75"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"16.75","1":"16.75"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"17.75","1":"17.75"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"17.75","1":"17.75"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"17.01","1":"17.01"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"16.13","1":"16.13"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"15.16","1":"15.16"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"15.20","1":"15.20"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"14.21","1":"14.21"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"13.25","1":"13.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"13.25","1":"13.25"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"14.25","1":"14.25"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"15.11","1":"15.11"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"16.11","1":"16.11"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"15.00","1":"15.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"15.00","1":"15.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"15.00","1":"15.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"15.90","1":"15.90"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"16.90","1":"16.90"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"15.90","1":"15.90"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"16.50","1":"16.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"15.50","1":"15.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"15.00","1":"15.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"15.25","1":"15.25"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"14.85","1":"14.85"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"13.40","1":"13.40"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"12.40","1":"12.40"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"11.73","1":"11.73"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"10.73","1":"10.73"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"9.75","1":"9.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"9.25","1":"9.25"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"10.00","1":"10.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"10.00","1":"10.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"12.00","1":"12.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"12.00","1":"12.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"12.99","1":"12.99"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"12.00","1":"12.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"12.50","1":"12.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.53","1":"11.53"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"12.43","1":"12.43"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"11.38","1":"11.38"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"10.38","1":"10.38"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"12.35","1":"12.35"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"13.35","1":"13.35"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"12.35","1":"12.35"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.18","1":"11.18"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"11.59","1":"11.59"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"11.69","1":"11.69"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.24","1":"11.24"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.19","1":"11.19"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"11.14","1":"11.14"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.90","1":"10.90"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"10.95","1":"10.95"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.25","1":"11.25"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.69","1":"11.69"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.49","1":"11.49"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.41","1":"11.41"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"11.47","1":"11.47"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"11.15","1":"11.15"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"11.15","1":"11.15"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"11.25","1":"11.25"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"11.13","1":"11.13"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"11.13","1":"11.13"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"11.13","1":"11.13"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"11.41","1":"11.41"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.18","1":"11.18"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"10.99","1":"10.99"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"11.80","1":"11.80"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"12.80","1":"12.80"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"13.80","1":"13.80"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"14.80","1":"14.80"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"15.65","1":"15.65"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"15.99","1":"15.99"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"15.34","1":"15.34"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"15.30","1":"15.30"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"15.30","1":"15.30"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"14.58","1":"14.58"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"14.50","1":"14.50"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"15.35","1":"15.35"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"14.50","1":"14.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"14.50","1":"14.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"14.00","1":"14.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"14.41","1":"14.41"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"15.41","1":"15.41"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"16.41","1":"16.41"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"17.41","1":"17.41"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"16.68","1":"16.68"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"17.19","1":"17.19"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"17.19","1":"17.19"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"16.99","1":"16.99"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"16.90","1":"16.90"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"16.50","1":"16.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"16.44","1":"16.44"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"16.44","1":"16.44"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"16.50","1":"16.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"16.60","1":"16.60"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"17.40","1":"17.40"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"17.50","1":"17.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"17.48","1":"17.48"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"17.50","1":"17.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"17.50","1":"17.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"17.21","1":"17.21"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"16.21","1":"16.21"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"15.60","1":"15.60"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"15.18","1":"15.18"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"15.26","1":"15.26"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"15.30","1":"15.30"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"15.30","1":"15.30"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"14.49","1":"14.49"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"14.49","1":"14.49"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"14.49","1":"14.49"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"14.92","1":"14.92"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"15.25","1":"15.25"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"15.25","1":"15.25"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"14.95","1":"14.95"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"15.25","1":"15.25"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"15.49","1":"15.49"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"16.43","1":"16.43"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.77","1":"17.77"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"16.98","1":"16.98"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"15.90","1":"15.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.80","1":"16.80"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"16.89","1":"16.89"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"15.40","1":"15.40"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"16.18","1":"16.18"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"15.22","1":"15.22"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"15.00","1":"15.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"15.90","1":"15.90"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"14.90","1":"14.90"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"13.95","1":"13.95"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"14.95","1":"14.95"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"15.95","1":"15.95"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"16.95","1":"16.95"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"15.95","1":"15.95"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"14.95","1":"14.95"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"13.95","1":"13.95"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"12.99","1":"12.99"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"10.03","1":"10.03"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.60","1":"9.60"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"9.60","1":"9.60"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"9.60","1":"9.60"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"9.05","1":"9.05"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"9.25","1":"9.25"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"9.90","1":"9.90"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.35","1":"10.35"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"9.62","1":"9.62"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"9.00","1":"9.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"9.80","1":"9.80"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.80","1":"9.80"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.80","1":"9.80"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"8.75","1":"8.75"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"9.25","1":"9.25"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.41","1":"8.41"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.41","1":"8.41"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.35","1":"8.35"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.35","1":"8.35"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"9.30","1":"9.30"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"9.30","1":"9.30"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"9.85","1":"9.85"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.94","1":"8.94"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"9.24","1":"9.24"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"9.24","1":"9.24"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.65","1":"9.65"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"9.65","1":"9.65"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"9.65","1":"9.65"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.82","1":"9.82"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"9.21","1":"9.21"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.09","1":"9.09"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.69","1":"9.69"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.89","1":"9.89"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"10.60","1":"10.60"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"10.60","1":"10.60"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"10.60","1":"10.60"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"10.60","1":"10.60"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"10.60","1":"10.60"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.60","1":"11.60"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"12.46","1":"12.46"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"13.45","1":"13.45"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"14.20","1":"14.20"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"13.64","1":"13.64"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"13.55","1":"13.55"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"14.55","1":"14.55"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"15.55","1":"15.55"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"14.55","1":"14.55"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"14.55","1":"14.55"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"15.55","1":"15.55"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"15.00","1":"15.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"15.00","1":"15.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"15.00","1":"15.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"15.00","1":"15.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"15.95","1":"15.95"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"14.96","1":"14.96"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"15.40","1":"15.40"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"15.09","1":"15.09"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"15.99","1":"15.99"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"15.12","1":"15.12"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"16.11","1":"16.11"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"15.01","1":"15.01"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"15.90","1":"15.90"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"15.29","1":"15.29"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"15.97","1":"15.97"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"16.66","1":"16.66"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"15.66","1":"15.66"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"15.40","1":"15.40"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"16.25","1":"16.25"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"15.26","1":"15.26"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"15.26","1":"15.26"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"16.25","1":"16.25"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"15.63","1":"15.63"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"15.50","1":"15.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"15.50","1":"15.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"16.00","1":"16.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"15.20","1":"15.20"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"15.20","1":"15.20"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"15.20","1":"15.20"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"15.20","1":"15.20"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"14.99","1":"14.99"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"13.50","1":"13.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"12.56","1":"12.56"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"12.56","1":"12.56"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"13.56","1":"13.56"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"13.24","1":"13.24"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"13.25","1":"13.25"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"13.01","1":"13.01"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"13.01","1":"13.01"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"13.88","1":"13.88"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"14.88","1":"14.88"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"15.78","1":"15.78"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"15.78","1":"15.78"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"15.78","1":"15.78"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"15.78","1":"15.78"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"13.95","1":"13.95"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"13.00","1":"13.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"14.00","1":"14.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"13.50","1":"13.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"14.50","1":"14.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"15.50","1":"15.50"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"16.23","1":"16.23"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"16.50","1":"16.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"16.00","1":"16.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"15.80","1":"15.80"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"16.08","1":"16.08"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"17.02","1":"17.02"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"16.71","1":"16.71"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"16.49","1":"16.49"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"17.00","1":"17.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"17.70","1":"17.70"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"16.70","1":"16.70"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"17.33","1":"17.33"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"16.70","1":"16.70"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"15.81","1":"15.81"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"14.81","1":"14.81"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"14.26","1":"14.26"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"15.26","1":"15.26"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"15.20","1":"15.20"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"16.20","1":"16.20"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"16.50","1":"16.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"16.50","1":"16.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"15.55","1":"15.55"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"16.00","1":"16.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"16.25","1":"16.25"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"15.51","1":"15.51"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"16.41","1":"16.41"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"17.08","1":"17.08"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"17.15","1":"17.15"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"18.15","1":"18.15"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"18.80","1":"18.80"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"17.87","1":"17.87"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"18.49","1":"18.49"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"18.00","1":"18.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"18.53","1":"18.53"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"18.73","1":"18.73"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"18.40","1":"18.40"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"18.35","1":"18.35"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"18.69","1":"18.69"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"18.93","1":"18.93"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"22.05","1":"22.05"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"23.15","1":"23.15"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"24.30","1":"24.30"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"25.51","1":"25.51"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"25.95","1":"25.95"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"27.24","1":"27.24"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"28.60","1":"28.60"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"30.03","1":"30.03"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"31.53","1":"31.53"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"32.68","1":"32.68"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"32.19","1":"32.19"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"30.87","1":"30.87"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"29.73","1":"29.73"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"30.50","1":"30.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"31.75","1":"31.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"32.40","1":"32.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"32.50","1":"32.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"30.88","1":"30.88"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"29.50","1":"29.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"30.48","1":"30.48"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"30.00","1":"30.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"30.85","1":"30.85"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"30.50","1":"30.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"30.50","1":"30.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"31.40","1":"31.40"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"31.00","1":"31.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"29.45","1":"29.45"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"28.60","1":"28.60"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"29.80","1":"29.80"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"30.90","1":"30.90"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"29.36","1":"29.36"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"28.00","1":"28.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"26.60","1":"26.60"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"27.84","1":"27.84"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"28.65","1":"28.65"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"29.38","1":"29.38"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"27.95","1":"27.95"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"27.95","1":"27.95"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"28.63","1":"28.63"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"28.63","1":"28.63"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"28.63","1":"28.63"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"28.63","1":"28.63"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"27.40","1":"27.40"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"28.75","1":"28.75"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"28.63","1":"28.63"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"27.50","1":"27.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"28.57","1":"28.57"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"27.00","1":"27.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"28.35","1":"28.35"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"28.74","1":"28.74"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"28.99","1":"28.99"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"29.50","1":"29.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"30.00","1":"30.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"30.13","1":"30.13"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"30.00","1":"30.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"29.50","1":"29.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"30.95","1":"30.95"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"32.37","1":"32.37"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"33.98","1":"33.98"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"34.00","1":"34.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"33.70","1":"33.70"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"35.19","1":"35.19"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"34.50","1":"34.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"34.75","1":"34.75"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"33.90","1":"33.90"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"33.90","1":"33.90"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"33.00","1":"33.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"32.05","1":"32.05"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"32.50","1":"32.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"35.10","1":"35.10"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"34.10","1":"34.10"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"33.25","1":"33.25"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"34.07","1":"34.07"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"35.75","1":"35.75"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"37.53","1":"37.53"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"39.40","1":"39.40"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"41.37","1":"41.37"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"43.43","1":"43.43"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"43.43","1":"43.43"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"45.60","1":"45.60"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"46.50","1":"46.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"48.82","1":"48.82"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"51.26","1":"51.26"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"49.91","1":"49.91"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"50.85","1":"50.85"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"52.72","1":"52.72"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"54.00","1":"54.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"52.64","1":"52.64"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"50.02","1":"50.02"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"48.50","1":"48.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"48.00","1":"48.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"50.40","1":"50.40"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"52.92","1":"52.92"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"55.56","1":"55.56"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"58.33","1":"58.33"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"61.24","1":"61.24"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"62.49","1":"62.49"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"62.24","1":"62.24"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"61.05","1":"61.05"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"60.94","1":"60.94"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"61.98","1":"61.98"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"61.99","1":"61.99"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"59.91","1":"59.91"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"58.05","1":"58.05"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"57.06","1":"57.06"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"56.40","1":"56.40"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"56.00","1":"56.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"58.70","1":"58.70"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"56.54","1":"56.54"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"56.07","1":"56.07"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"56.61","1":"56.61"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"58.00","1":"58.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"60.89","1":"60.89"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"58.10","1":"58.10"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"58.50","1":"58.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"59.12","1":"59.12"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"61.39","1":"61.39"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"63.99","1":"63.99"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"63.12","1":"63.12"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"63.75","1":"63.75"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"63.48","1":"63.48"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"61.25","1":"61.25"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"61.26","1":"61.26"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"62.89","1":"62.89"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"59.75","1":"59.75"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"62.10","1":"62.10"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"58.90","1":"58.90"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"60.50","1":"60.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"58.50","1":"58.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"58.80","1":"58.80"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"59.89","1":"59.89"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"62.88","1":"62.88"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"62.00","1":"62.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"64.48","1":"64.48"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"63.26","1":"63.26"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"63.45","1":"63.45"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"63.50","1":"63.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"63.50","1":"63.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"60.50","1":"60.50"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"60.50","1":"60.50"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"63.50","1":"63.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"65.49","1":"65.49"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"67.00","1":"67.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"68.80","1":"68.80"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"66.00","1":"66.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"63.00","1":"63.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"62.50","1":"62.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"65.34","1":"65.34"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"65.00","1":"65.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"66.94","1":"66.94"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"66.39","1":"66.39"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"68.47","1":"68.47"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"70.56","1":"70.56"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"74.08","1":"74.08"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"77.64","1":"77.64"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"74.50","1":"74.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"74.50","1":"74.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"76.36","1":"76.36"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"75.80","1":"75.80"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"75.80","1":"75.80"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"77.80","1":"77.80"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"73.91","1":"73.91"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"70.22","1":"70.22"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"66.71","1":"66.71"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"60.53","1":"60.53"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"63.44","1":"63.44"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"64.00","1":"64.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"60.80","1":"60.80"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"57.76","1":"57.76"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"60.64","1":"60.64"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"63.54","1":"63.54"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"63.00","1":"63.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"65.75","1":"65.75"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"68.94","1":"68.94"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"68.97","1":"68.97"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"71.94","1":"71.94"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"69.65","1":"69.65"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"67.55","1":"67.55"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"70.25","1":"70.25"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"66.74","1":"66.74"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"63.41","1":"63.41"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"60.69","1":"60.69"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"59.75","1":"59.75"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"59.50","1":"59.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"62.44","1":"62.44"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"63.80","1":"63.80"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"63.05","1":"63.05"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"66.20","1":"66.20"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"69.51","1":"69.51"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"71.75","1":"71.75"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"70.96","1":"70.96"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"71.20","1":"71.20"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"71.20","1":"71.20"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"71.99","1":"71.99"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"74.00","1":"74.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"77.60","1":"77.60"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"76.50","1":"76.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"75.00","1":"75.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"76.00","1":"76.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"78.00","1":"78.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"78.00","1":"78.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"74.12","1":"74.12"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"74.00","1":"74.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"80.85","1":"80.85"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"84.89","1":"84.89"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"89.00","1":"89.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"93.39","1":"93.39"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"89.88","1":"89.88"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"92.50","1":"92.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"95.00","1":"95.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"90.48","1":"90.48"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"91.99","1":"91.99"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"92.04","1":"92.04"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"93.50","1":"93.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"95.00","1":"95.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"94.48","1":"94.48"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"99.20","1":"99.20"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"104.16","1":"104.16"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"109.36","1":"109.36"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"114.82","1":"114.82"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"120.56","1":"120.56"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"126.58","1":"126.58"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"132.90","1":"132.90"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"128.50","1":"128.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"134.07","1":"134.07"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"139.08","1":"139.08"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"141.50","1":"141.50"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"136.31","1":"136.31"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"138.30","1":"138.30"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"145.21","1":"145.21"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"138.27","1":"138.27"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"138.25","1":"138.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"142.99","1":"142.99"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"140.00","1":"140.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"140.00","1":"140.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"133.00","1":"133.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"127.00","1":"127.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"133.35","1":"133.35"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"135.00","1":"135.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"141.74","1":"141.74"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"112.66","1":"112.66"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"103.98","1":"103.98"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"95.80","1":"95.80"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"91.01","1":"91.01"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"90.00","1":"90.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"92.99","1":"92.99"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"91.35","1":"91.35"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"86.79","1":"86.79"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"82.50","1":"82.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"84.90","1":"84.90"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"81.68","1":"81.68"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"83.43","1":"83.43"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"87.60","1":"87.60"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"85.25","1":"85.25"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"87.79","1":"87.79"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"91.80","1":"91.80"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"89.62","1":"89.62"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"93.00","1":"93.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"88.35","1":"88.35"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"88.35","1":"88.35"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"90.99","1":"90.99"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"86.50","1":"86.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"83.66","1":"83.66"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"79.48","1":"79.48"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"77.00","1":"77.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"74.00","1":"74.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"76.79","1":"76.79"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"79.00","1":"79.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"78.49","1":"78.49"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"74.57","1":"74.57"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"74.50","1":"74.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"73.20","1":"73.20"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"75.99","1":"75.99"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"76.00","1":"76.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"77.50","1":"77.50"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"78.00","1":"78.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"76.52","1":"76.52"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"78.48","1":"78.48"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"74.56","1":"74.56"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"76.99","1":"76.99"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"76.99","1":"76.99"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"78.00","1":"78.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"79.99","1":"79.99"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"80.00","1":"80.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"79.00","1":"79.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"82.50","1":"82.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"78.41","1":"78.41"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"81.90","1":"81.90"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"77.81","1":"77.81"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"81.49","1":"81.49"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"83.95","1":"83.95"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"79.77","1":"79.77"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"75.80","1":"75.80"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"78.83","1":"78.83"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"78.83","1":"78.83"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"77.99","1":"77.99"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"74.10","1":"74.10"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"76.99","1":"76.99"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"75.00","1":"75.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"73.01","1":"73.01"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"74.99","1":"74.99"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"72.20","1":"72.20"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"74.99","1":"74.99"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"72.00","1":"72.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"68.41","1":"68.41"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"68.67","1":"68.67"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"65.25","1":"65.25"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"67.90","1":"67.90"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"65.25","1":"65.25"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"68.49","1":"68.49"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"70.98","1":"70.98"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"73.98","1":"73.98"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"74.98","1":"74.98"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"75.90","1":"75.90"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"77.95","1":"77.95"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"79.98","1":"79.98"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"79.99","1":"79.99"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"78.87","1":"78.87"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"76.00","1":"76.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"77.00","1":"77.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"76.50","1":"76.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"76.50","1":"76.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"72.68","1":"72.68"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"69.93","1":"69.93"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"71.49","1":"71.49"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"68.01","1":"68.01"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"67.00","1":"67.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"69.45","1":"69.45"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"69.99","1":"69.99"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"66.51","1":"66.51"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"64.50","1":"64.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"63.50","1":"63.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"64.50","1":"64.50"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"63.00","1":"63.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"64.00","1":"64.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"62.81","1":"62.81"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"65.95","1":"65.95"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"62.89","1":"62.89"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"61.01","1":"61.01"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"60.84","1":"60.84"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"62.98","1":"62.98"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"59.84","1":"59.84"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"56.85","1":"56.85"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"58.25","1":"58.25"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"58.80","1":"58.80"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"60.00","1":"60.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"61.00","1":"61.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"59.43","1":"59.43"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"56.46","1":"56.46"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"53.66","1":"53.66"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"51.13","1":"51.13"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"52.00","1":"52.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"50.72","1":"50.72"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"50.72","1":"50.72"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"52.00","1":"52.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"54.00","1":"54.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"54.75","1":"54.75"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"55.00","1":"55.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"56.24","1":"56.24"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"55.58","1":"55.58"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"53.18","1":"53.18"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"51.12","1":"51.12"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"52.00","1":"52.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"49.46","1":"49.46"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"51.90","1":"51.90"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"52.60","1":"52.60"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"52.60","1":"52.60"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"52.15","1":"52.15"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"54.00","1":"54.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"55.25","1":"55.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"53.90","1":"53.90"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"56.59","1":"56.59"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"56.00","1":"56.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"57.25","1":"57.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"59.70","1":"59.70"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"58.50","1":"58.50"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"59.50","1":"59.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"56.53","1":"56.53"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"53.71","1":"53.71"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"51.20","1":"51.20"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"53.00","1":"53.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"53.49","1":"53.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"52.06","1":"52.06"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"51.25","1":"51.25"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"52.00","1":"52.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"53.00","1":"53.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"50.80","1":"50.80"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"48.27","1":"48.27"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"45.86","1":"45.86"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"44.50","1":"44.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"42.28","1":"42.28"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"43.99","1":"43.99"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"43.00","1":"43.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"41.35","1":"41.35"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"43.35","1":"43.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"41.20","1":"41.20"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"41.99","1":"41.99"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"44.04","1":"44.04"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"44.00","1":"44.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"45.99","1":"45.99"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"45.99","1":"45.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"43.81","1":"43.81"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"44.60","1":"44.60"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"46.80","1":"46.80"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"45.00","1":"45.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"43.50","1":"43.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"43.50","1":"43.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"40.92","1":"40.92"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"41.00","1":"41.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"40.90","1":"40.90"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"44.10","1":"44.10"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"44.10","1":"44.10"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"46.20","1":"46.20"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"48.51","1":"48.51"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"50.93","1":"50.93"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"53.47","1":"53.47"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"56.14","1":"56.14"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"58.90","1":"58.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"58.00","1":"58.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"56.00","1":"56.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"53.25","1":"53.25"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"51.00","1":"51.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"49.00","1":"49.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"47.00","1":"47.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"45.00","1":"45.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"47.25","1":"47.25"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"49.61","1":"49.61"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"47.50","1":"47.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"45.13","1":"45.13"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"45.13","1":"45.13"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"42.91","1":"42.91"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"41.25","1":"41.25"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"43.31","1":"43.31"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"45.45","1":"45.45"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"45.85","1":"45.85"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"43.56","1":"43.56"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"41.40","1":"41.40"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"40.05","1":"40.05"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"43.45","1":"43.45"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"40.00","1":"40.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"42.00","1":"42.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"40.00","1":"40.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"39.00","1":"39.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"39.00","1":"39.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"40.75","1":"40.75"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"39.25","1":"39.25"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"38.00","1":"38.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"37.00","1":"37.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"37.18","1":"37.18"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"39.03","1":"39.03"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"40.80","1":"40.80"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"42.84","1":"42.84"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"44.98","1":"44.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"47.00","1":"47.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"49.35","1":"49.35"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"51.81","1":"51.81"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"54.36","1":"54.36"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"56.93","1":"56.93"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"59.77","1":"59.77"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"62.75","1":"62.75"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"65.88","1":"65.88"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"69.17","1":"69.17"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"72.62","1":"72.62"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"70.59","1":"70.59"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"72.00","1":"72.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"75.60","1":"75.60"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"79.38","1":"79.38"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"83.34","1":"83.34"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"87.50","1":"87.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"91.87","1":"91.87"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"96.46","1":"96.46"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"101.28","1":"101.28"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"106.34","1":"106.34"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"111.64","1":"111.64"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"117.22","1":"117.22"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"114.00","1":"114.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"118.30","1":"118.30"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"113.18","1":"113.18"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"107.53","1":"107.53"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"102.16","1":"102.16"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"105.00","1":"105.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"109.51","1":"109.51"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"104.37","1":"104.37"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"106.50","1":"106.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"96.26","1":"96.26"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"91.50","1":"91.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"86.93","1":"86.93"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"82.72","1":"82.72"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"82.72","1":"82.72"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"86.81","1":"86.81"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"86.81","1":"86.81"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"83.38","1":"83.38"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"83.38","1":"83.38"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"87.53","1":"87.53"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"90.00","1":"90.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"94.49","1":"94.49"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"99.21","1":"99.21"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"94.26","1":"94.26"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"89.60","1":"89.60"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"85.50","1":"85.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"84.50","1":"84.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"84.50","1":"84.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"84.50","1":"84.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"83.00","1":"83.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"82.00","1":"82.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"82.00","1":"82.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"80.00","1":"80.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"84.00","1":"84.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"88.20","1":"88.20"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"92.61","1":"92.61"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"97.24","1":"97.24"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"102.10","1":"102.10"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"107.20","1":"107.20"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"107.20","1":"107.20"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"112.56","1":"112.56"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"118.10","1":"118.10"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"124.00","1":"124.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"124.00","1":"124.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"124.00","1":"124.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"75.94","1":"75.94"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"60.47","1":"60.47"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"63.40","1":"63.40"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"61.00","1":"61.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"64.00","1":"64.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"67.20","1":"67.20"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"67.00","1":"67.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"67.75","1":"67.75"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"71.13","1":"71.13"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"74.68","1":"74.68"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"78.41","1":"78.41"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"79.00","1":"79.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"81.00","1":"81.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"77.00","1":"77.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"80.80","1":"80.80"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"75.96","1":"75.96"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"72.17","1":"72.17"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"68.57","1":"68.57"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"65.15","1":"65.15"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"64.50","1":"64.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"57.00","1":"57.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"54.15","1":"54.15"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"51.50","1":"51.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"50.00","1":"50.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"52.50","1":"52.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"51.10","1":"51.10"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"51.00","1":"51.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"51.00","1":"51.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"48.50","1":"48.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"50.00","1":"50.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"52.50","1":"52.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"51.00","1":"51.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"53.55","1":"53.55"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"53.55","1":"53.55"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"43.32","1":"43.32"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"67.15","1":"67.15"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"70.50","1":"70.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"74.00","1":"74.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"77.69","1":"77.69"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"81.49","1":"81.49"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"83.00","1":"83.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"44.78","1":"44.78"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"51.82","1":"51.82"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"54.35","1":"54.35"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"47.05","1":"47.05"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"44.05","1":"44.05"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"44.00","1":"44.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"45.50","1":"45.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"43.10","1":"43.10"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"43.10","1":"43.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"39.87","1":"39.87"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"42.86","1":"42.86"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"46.07","1":"46.07"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"49.52","1":"49.52"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"51.00","1":"51.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"54.82","1":"54.82"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"58.26","1":"58.26"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"62.50","1":"62.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"55.90","1":"55.90"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"51.75","1":"51.75"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"45.41","1":"45.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"49.98","1":"49.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"53.72","1":"53.72"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"54.51","1":"54.51"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"55.10","1":"55.10"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"55.20","1":"55.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"51.06","1":"51.06"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"48.00","1":"48.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"48.00","1":"48.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"48.00","1":"48.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"46.20","1":"46.20"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"38.22","1":"38.22"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"35.36","1":"35.36"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"31.45","1":"31.45"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"31.55","1":"31.55"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"31.57","1":"31.57"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"31.98","1":"31.98"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"31.98","1":"31.98"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"32.49","1":"32.49"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"30.06","1":"30.06"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"28.50","1":"28.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"32.78","1":"32.78"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"35.23","1":"35.23"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.85","1":"36.85"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"38.30","1":"38.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"38.80","1":"38.80"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"40.72","1":"40.72"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"42.60","1":"42.60"}]}