{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"6.05","1":"6.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"6.05","1":"6.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"6.05","1":"6.05"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"6.10","1":"6.10"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"6.30","1":"6.30"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"6.30","1":"6.30"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"7.50","1":"7.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"7.60","1":"7.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"7.15","1":"7.15"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"7.50","1":"7.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"7.80","1":"7.80"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"8.25","1":"8.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"9.75","1":"9.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"11.25","1":"11.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"11.40","1":"11.40"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"11.00","1":"11.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"11.05","1":"11.05"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"10.75","1":"10.75"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"10.00","1":"10.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"8.90","1":"8.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"10.05","1":"10.05"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"10.65","1":"10.65"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"9.90","1":"9.90"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"9.65","1":"9.65"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"10.10","1":"10.10"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"11.60","1":"11.60"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"12.75","1":"12.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"12.55","1":"12.55"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"14.50","1":"14.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"16.55","1":"16.55"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"16.95","1":"16.95"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"16.65","1":"16.65"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"16.60","1":"16.60"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"15.80","1":"15.80"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"16.25","1":"16.25"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"15.85","1":"15.85"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"16.00","1":"16.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"16.25","1":"16.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"16.60","1":"16.60"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"17.05","1":"17.05"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"16.80","1":"16.80"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"17.00","1":"17.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"16.65","1":"16.65"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"16.40","1":"16.40"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"17.90","1":"17.90"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"19.40","1":"19.40"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"20.90","1":"20.90"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"20.50","1":"20.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"19.75","1":"19.75"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"20.00","1":"20.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"20.30","1":"20.30"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"19.30","1":"19.30"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"19.00","1":"19.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"18.90","1":"18.90"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"18.60","1":"18.60"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"18.00","1":"18.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"17.00","1":"17.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"15.90","1":"15.90"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"14.90","1":"14.90"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"13.90","1":"13.90"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"13.20","1":"13.20"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"14.45","1":"14.45"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"15.95","1":"15.95"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"14.95","1":"14.95"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"16.00","1":"16.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"15.05","1":"15.05"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"14.65","1":"14.65"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"13.80","1":"13.80"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"13.50","1":"13.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"14.00","1":"14.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"14.50","1":"14.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"13.95","1":"13.95"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"14.00","1":"14.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"15.35","1":"15.35"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"15.35","1":"15.35"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"15.00","1":"15.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"14.00","1":"14.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"14.45","1":"14.45"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"13.80","1":"13.80"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"13.85","1":"13.85"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"13.55","1":"13.55"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"14.25","1":"14.25"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"13.50","1":"13.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"14.50","1":"14.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"15.50","1":"15.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"15.95","1":"15.95"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"15.75","1":"15.75"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"15.45","1":"15.45"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"14.45","1":"14.45"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"14.45","1":"14.45"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"14.65","1":"14.65"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"15.10","1":"15.10"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"14.15","1":"14.15"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"15.10","1":"15.10"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"16.10","1":"16.10"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"16.85","1":"16.85"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"15.95","1":"15.95"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"16.25","1":"16.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"15.45","1":"15.45"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"14.95","1":"14.95"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"15.95","1":"15.95"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"16.20","1":"16.20"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"15.80","1":"15.80"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"15.60","1":"15.60"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"16.70","1":"16.70"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"15.60","1":"15.60"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"15.20","1":"15.20"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"15.55","1":"15.55"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"16.20","1":"16.20"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"16.40","1":"16.40"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"15.25","1":"15.25"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"14.70","1":"14.70"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"15.05","1":"15.05"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"15.05","1":"15.05"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"16.05","1":"16.05"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"15.25","1":"15.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"16.00","1":"16.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"15.10","1":"15.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"15.10","1":"15.10"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"16.10","1":"16.10"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"17.10","1":"17.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"17.50","1":"17.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"17.45","1":"17.45"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"16.65","1":"16.65"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"16.50","1":"16.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"16.00","1":"16.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"17.95","1":"17.95"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"17.30","1":"17.30"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"16.00","1":"16.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"16.00","1":"16.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"15.90","1":"15.90"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"15.25","1":"15.25"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"14.75","1":"14.75"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"14.75","1":"14.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"15.45","1":"15.45"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"15.45","1":"15.45"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"15.50","1":"15.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"16.50","1":"16.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"16.75","1":"16.75"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"16.00","1":"16.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"15.75","1":"15.75"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"16.00","1":"16.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"15.50","1":"15.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"15.60","1":"15.60"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"15.60","1":"15.60"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"15.15","1":"15.15"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"15.15","1":"15.15"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"15.35","1":"15.35"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"15.05","1":"15.05"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"15.25","1":"15.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"14.80","1":"14.80"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"14.50","1":"14.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"15.40","1":"15.40"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"15.00","1":"15.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"15.10","1":"15.10"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"14.60","1":"14.60"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"15.20","1":"15.20"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"15.50","1":"15.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"16.45","1":"16.45"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"15.55","1":"15.55"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"15.55","1":"15.55"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"16.55","1":"16.55"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"17.55","1":"17.55"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"17.05","1":"17.05"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"16.65","1":"16.65"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"16.35","1":"16.35"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"12.30","1":"12.30"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"12.30","1":"12.30"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"11.00","1":"11.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"11.70","1":"11.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"10.85","1":"10.85"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"11.85","1":"11.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"10.70","1":"10.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"11.10","1":"11.10"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"10.25","1":"10.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"10.95","1":"10.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"10.25","1":"10.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"9.80","1":"9.80"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"9.10","1":"9.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"9.10","1":"9.10"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"9.00","1":"9.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"9.90","1":"9.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"10.20","1":"10.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"9.60","1":"9.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"10.25","1":"10.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"11.25","1":"11.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"12.25","1":"12.25"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"11.30","1":"11.30"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"11.95","1":"11.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"12.75","1":"12.75"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"12.80","1":"12.80"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"10.75","1":"10.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"11.75","1":"11.75"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"12.00","1":"12.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"12.45","1":"12.45"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"14.35","1":"14.35"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"15.35","1":"15.35"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"14.80","1":"14.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"13.00","1":"13.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"12.50","1":"12.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"12.75","1":"12.75"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"14.35","1":"14.35"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"13.35","1":"13.35"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"14.20","1":"14.20"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"13.95","1":"13.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"13.95","1":"13.95"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"13.95","1":"13.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"14.60","1":"14.60"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"13.70","1":"13.70"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"14.55","1":"14.55"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"14.95","1":"14.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"14.30","1":"14.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"14.70","1":"14.70"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"13.95","1":"13.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"14.50","1":"14.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"14.00","1":"14.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"14.90","1":"14.90"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"14.30","1":"14.30"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"13.30","1":"13.30"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"14.25","1":"14.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"14.75","1":"14.75"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"14.75","1":"14.75"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"14.65","1":"14.65"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"13.10","1":"13.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"13.50","1":"13.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"12.55","1":"12.55"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"13.55","1":"13.55"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"13.00","1":"13.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"12.05","1":"12.05"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"13.05","1":"13.05"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"13.40","1":"13.40"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"13.45","1":"13.45"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"13.45","1":"13.45"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"14.45","1":"14.45"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"14.45","1":"14.45"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"13.95","1":"13.95"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"13.90","1":"13.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"14.25","1":"14.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"13.60","1":"13.60"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"13.40","1":"13.40"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"14.40","1":"14.40"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"14.40","1":"14.40"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"15.40","1":"15.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"15.95","1":"15.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"15.65","1":"15.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"15.70","1":"15.70"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"15.80","1":"15.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"14.80","1":"14.80"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"13.90","1":"13.90"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"13.20","1":"13.20"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"13.25","1":"13.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"14.20","1":"14.20"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"13.60","1":"13.60"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"14.50","1":"14.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"16.50","1":"16.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"15.95","1":"15.95"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"15.45","1":"15.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"14.55","1":"14.55"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"15.55","1":"15.55"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"15.75","1":"15.75"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"15.25","1":"15.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"15.15","1":"15.15"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"14.40","1":"14.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"14.10","1":"14.10"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"15.10","1":"15.10"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"15.95","1":"15.95"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"15.15","1":"15.15"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"14.25","1":"14.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"15.20","1":"15.20"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"14.25","1":"14.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"14.95","1":"14.95"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"15.50","1":"15.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"15.50","1":"15.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"14.50","1":"14.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"14.95","1":"14.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"15.40","1":"15.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"15.00","1":"15.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"15.00","1":"15.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"14.25","1":"14.25"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"15.20","1":"15.20"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"14.30","1":"14.30"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"14.30","1":"14.30"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"13.35","1":"13.35"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"13.10","1":"13.10"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"12.90","1":"12.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"13.90","1":"13.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"13.25","1":"13.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"13.35","1":"13.35"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"14.25","1":"14.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"13.75","1":"13.75"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"14.74","1":"14.74"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"15.49","1":"15.49"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"14.49","1":"14.49"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"13.55","1":"13.55"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"12.60","1":"12.60"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"14.85","1":"14.85"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"14.71","1":"14.71"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"14.60","1":"14.60"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"14.46","1":"14.46"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"14.34","1":"14.34"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"14.25","1":"14.25"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"14.20","1":"14.20"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"14.13","1":"14.13"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"13.35","1":"13.35"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"12.75","1":"12.75"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"12.75","1":"12.75"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"12.75","1":"12.75"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"12.75","1":"12.75"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"12.75","1":"12.75"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"12.75","1":"12.75"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"12.75","1":"12.75"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"12.75","1":"12.75"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"12.75","1":"12.75"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"11.75","1":"11.75"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"10.75","1":"10.75"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"9.75","1":"9.75"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"7.90","1":"7.90"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"6.90","1":"6.90"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"5.95","1":"5.95"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"5.05","1":"5.05"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"4.10","1":"4.10"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"5.10","1":"5.10"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"5.70","1":"5.70"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"5.75","1":"5.75"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"5.75","1":"5.75"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"5.05","1":"5.05"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"5.75","1":"5.75"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"5.75","1":"5.75"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"6.70","1":"6.70"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"7.70","1":"7.70"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"7.70","1":"7.70"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"6.70","1":"6.70"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"5.70","1":"5.70"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"5.00","1":"5.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"5.00","1":"5.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"6.00","1":"6.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"6.00","1":"6.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.00","1":"6.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"6.03","1":"6.03"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"6.03","1":"6.03"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"6.04","1":"6.04"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"6.04","1":"6.04"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"6.04","1":"6.04"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"6.04","1":"6.04"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.99","1":"8.99"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"8.99","1":"8.99"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"8.99","1":"8.99"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"8.80","1":"8.80"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"8.80","1":"8.80"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"9.15","1":"9.15"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"9.15","1":"9.15"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"10.15","1":"10.15"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"10.15","1":"10.15"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"9.15","1":"9.15"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"9.15","1":"9.15"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"8.15","1":"8.15"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"9.45","1":"9.45"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"9.40","1":"9.40"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"9.99","1":"9.99"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"8.05","1":"8.05"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"7.12","1":"7.12"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"6.15","1":"6.15"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"6.56","1":"6.56"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.60","1":"5.60"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"4.60","1":"4.60"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"5.60","1":"5.60"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"6.60","1":"6.60"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"6.50","1":"6.50"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"5.55","1":"5.55"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"6.02","1":"6.02"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"4.26","1":"4.26"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"5.26","1":"5.26"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"5.25","1":"5.25"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"5.60","1":"5.60"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"5.62","1":"5.62"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"6.62","1":"6.62"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"6.60","1":"6.60"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"7.60","1":"7.60"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.56","1":"8.56"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"8.80","1":"8.80"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"9.80","1":"9.80"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"8.85","1":"8.85"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"7.85","1":"7.85"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"6.86","1":"6.86"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"7.86","1":"7.86"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"6.90","1":"6.90"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"7.90","1":"7.90"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"8.90","1":"8.90"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.90","1":"7.90"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"6.96","1":"6.96"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"6.96","1":"6.96"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"7.95","1":"7.95"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"7.11","1":"7.11"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"7.93","1":"7.93"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"7.08","1":"7.08"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"5.31","1":"5.31"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"5.52","1":"5.52"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"6.52","1":"6.52"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"5.65","1":"5.65"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"5.99","1":"5.99"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.51","1":"8.51"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"9.51","1":"9.51"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"10.51","1":"10.51"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"11.27","1":"11.27"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"10.54","1":"10.54"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"10.55","1":"10.55"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"9.55","1":"9.55"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"8.62","1":"8.62"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.75","1":"10.75"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"10.75","1":"10.75"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"9.75","1":"9.75"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"10.75","1":"10.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"11.75","1":"11.75"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"12.75","1":"12.75"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"13.58","1":"13.58"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"12.59","1":"12.59"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"13.58","1":"13.58"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"12.49","1":"12.49"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"13.48","1":"13.48"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"14.45","1":"14.45"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"13.45","1":"13.45"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"12.45","1":"12.45"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"11.45","1":"11.45"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"10.50","1":"10.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"10.21","1":"10.21"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"11.21","1":"11.21"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"12.21","1":"12.21"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"13.21","1":"13.21"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"12.30","1":"12.30"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.42","1":"12.42"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"13.30","1":"13.30"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"13.30","1":"13.30"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"12.32","1":"12.32"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"11.32","1":"11.32"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"12.24","1":"12.24"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"13.24","1":"13.24"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"14.17","1":"14.17"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"14.10","1":"14.10"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"13.10","1":"13.10"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"12.10","1":"12.10"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"11.16","1":"11.16"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"10.58","1":"10.58"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"10.85","1":"10.85"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"16.00","1":"16.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"15.82","1":"15.82"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"14.76","1":"14.76"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"14.61","1":"14.61"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"13.78","1":"13.78"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"14.70","1":"14.70"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"13.71","1":"13.71"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"13.75","1":"13.75"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"12.80","1":"12.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"13.78","1":"13.78"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"12.84","1":"12.84"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"11.99","1":"11.99"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"11.98","1":"11.98"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"12.89","1":"12.89"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"13.39","1":"13.39"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"13.93","1":"13.93"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.80","1":"12.80"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"10.07","1":"10.07"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.84","1":"9.84"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.84","1":"8.84"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"9.84","1":"9.84"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"9.13","1":"9.13"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"11.35","1":"11.35"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"12.35","1":"12.35"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"13.30","1":"13.30"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"13.65","1":"13.65"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"12.77","1":"12.77"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"13.39","1":"13.39"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"15.31","1":"15.31"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"14.31","1":"14.31"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"13.31","1":"13.31"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"12.37","1":"12.37"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"12.56","1":"12.56"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"11.56","1":"11.56"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"11.55","1":"11.55"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"10.55","1":"10.55"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.72","1":"9.72"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"8.95","1":"8.95"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"8.16","1":"8.16"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"7.66","1":"7.66"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.66","1":"9.66"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"10.66","1":"10.66"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"11.65","1":"11.65"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"12.60","1":"12.60"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.60","1":"13.60"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"14.60","1":"14.60"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"15.95","1":"15.95"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"16.81","1":"16.81"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"17.00","1":"17.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"17.90","1":"17.90"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"18.00","1":"18.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"16.99","1":"16.99"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"13.99","1":"13.99"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"12.99","1":"12.99"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"13.00","1":"13.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"12.29","1":"12.29"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"11.31","1":"11.31"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"10.32","1":"10.32"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"10.30","1":"10.30"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.30","1":"11.30"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.00","1":"11.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"10.74","1":"10.74"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"10.51","1":"10.51"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"10.48","1":"10.48"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"10.25","1":"10.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"10.30","1":"10.30"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"12.30","1":"12.30"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"12.01","1":"12.01"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"12.99","1":"12.99"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"13.99","1":"13.99"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"13.02","1":"13.02"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"12.05","1":"12.05"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"11.26","1":"11.26"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"12.26","1":"12.26"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"12.25","1":"12.25"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"13.25","1":"13.25"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"13.11","1":"13.11"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"14.11","1":"14.11"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"13.61","1":"13.61"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"13.61","1":"13.61"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"14.60","1":"14.60"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"13.65","1":"13.65"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"13.80","1":"13.80"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"14.10","1":"14.10"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"15.00","1":"15.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"15.10","1":"15.10"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"14.10","1":"14.10"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"15.06","1":"15.06"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"15.06","1":"15.06"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"15.06","1":"15.06"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"15.06","1":"15.06"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.06","1":"15.06"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"14.06","1":"14.06"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"13.11","1":"13.11"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"14.11","1":"14.11"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"15.10","1":"15.10"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"15.10","1":"15.10"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"15.10","1":"15.10"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"14.10","1":"14.10"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"13.11","1":"13.11"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"12.20","1":"12.20"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"11.20","1":"11.20"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"10.79","1":"10.79"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"11.79","1":"11.79"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"10.79","1":"10.79"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"10.79","1":"10.79"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"11.78","1":"11.78"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"12.77","1":"12.77"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"12.77","1":"12.77"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"11.77","1":"11.77"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"11.77","1":"11.77"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"11.77","1":"11.77"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"11.77","1":"11.77"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"11.77","1":"11.77"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"11.77","1":"11.77"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"11.77","1":"11.77"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"12.24","1":"12.24"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"12.95","1":"12.95"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"12.95","1":"12.95"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"12.95","1":"12.95"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"12.88","1":"12.88"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"12.88","1":"12.88"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"12.88","1":"12.88"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"12.87","1":"12.87"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"12.78","1":"12.78"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"12.50","1":"12.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"12.50","1":"12.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"11.50","1":"11.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"9.50","1":"9.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"10.49","1":"10.49"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"9.56","1":"9.56"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"10.55","1":"10.55"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.50","1":"10.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"9.61","1":"9.61"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"10.60","1":"10.60"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"9.60","1":"9.60"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"10.60","1":"10.60"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"9.91","1":"9.91"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"9.20","1":"9.20"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"9.00","1":"9.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"9.99","1":"9.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"9.99","1":"9.99"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"8.50","1":"8.50"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"9.48","1":"9.48"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"9.48","1":"9.48"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"9.50","1":"9.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"9.50","1":"9.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"10.25","1":"10.25"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"10.25","1":"10.25"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"10.25","1":"10.25"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"10.50","1":"10.50"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.50","1":"9.50"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"10.14","1":"10.14"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"10.14","1":"10.14"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"9.75","1":"9.75"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"10.75","1":"10.75"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"10.97","1":"10.97"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"11.97","1":"11.97"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"12.81","1":"12.81"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"13.00","1":"13.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"12.02","1":"12.02"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"13.00","1":"13.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"15.00","1":"15.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"16.90","1":"16.90"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"17.90","1":"17.90"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"18.49","1":"18.49"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"18.33","1":"18.33"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"18.90","1":"18.90"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"19.70","1":"19.70"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"20.36","1":"20.36"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"20.15","1":"20.15"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"21.15","1":"21.15"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"22.20","1":"22.20"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"23.17","1":"23.17"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"24.32","1":"24.32"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"25.50","1":"25.50"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"26.33","1":"26.33"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"27.50","1":"27.50"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"26.13","1":"26.13"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"27.00","1":"27.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"25.38","1":"25.38"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"24.12","1":"24.12"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"23.76","1":"23.76"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"22.79","1":"22.79"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"21.75","1":"21.75"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"20.80","1":"20.80"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"21.84","1":"21.84"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"22.93","1":"22.93"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"24.07","1":"24.07"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"25.27","1":"25.27"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"26.53","1":"26.53"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"27.85","1":"27.85"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"27.00","1":"27.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"26.50","1":"26.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"26.99","1":"26.99"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"26.60","1":"26.60"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"25.50","1":"25.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"24.97","1":"24.97"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"24.10","1":"24.10"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"23.35","1":"23.35"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"24.51","1":"24.51"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"25.66","1":"25.66"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"25.10","1":"25.10"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"25.55","1":"25.55"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"26.25","1":"26.25"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"26.05","1":"26.05"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"26.31","1":"26.31"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"26.40","1":"26.40"},{"s_date":"Feb 07, 13","0":"Feb 07, 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":"28.00","1":"28.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"28.50","1":"28.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"29.92","1":"29.92"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"31.37","1":"31.37"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"31.00","1":"31.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"29.45","1":"29.45"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"29.00","1":"29.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"30.00","1":"30.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"30.00","1":"30.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"30.50","1":"30.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"28.98","1":"28.98"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"27.54","1":"27.54"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"26.89","1":"26.89"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"25.80","1":"25.80"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"26.50","1":"26.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"25.53","1":"25.53"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"26.80","1":"26.80"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"27.75","1":"27.75"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"26.37","1":"26.37"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"26.21","1":"26.21"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"24.90","1":"24.90"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"24.70","1":"24.70"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"24.87","1":"24.87"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"26.03","1":"26.03"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"25.01","1":"25.01"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"25.01","1":"25.01"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"25.50","1":"25.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"26.20","1":"26.20"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"25.25","1":"25.25"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"25.25","1":"25.25"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"26.45","1":"26.45"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"26.78","1":"26.78"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"27.50","1":"27.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"27.01","1":"27.01"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"26.57","1":"26.57"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"26.99","1":"26.99"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"26.01","1":"26.01"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"26.15","1":"26.15"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"26.21","1":"26.21"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"27.52","1":"27.52"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"27.99","1":"27.99"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"28.33","1":"28.33"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"27.25","1":"27.25"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"27.67","1":"27.67"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"27.71","1":"27.71"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"26.86","1":"26.86"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"26.50","1":"26.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"27.30","1":"27.30"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"27.05","1":"27.05"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"26.71","1":"26.71"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"26.52","1":"26.52"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"26.75","1":"26.75"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"25.91","1":"25.91"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"26.03","1":"26.03"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"26.50","1":"26.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"25.81","1":"25.81"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"27.00","1":"27.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"27.00","1":"27.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"28.35","1":"28.35"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"27.71","1":"27.71"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"27.75","1":"27.75"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"28.99","1":"28.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"29.00","1":"29.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"30.39","1":"30.39"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"31.25","1":"31.25"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"31.05","1":"31.05"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"31.75","1":"31.75"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"30.17","1":"30.17"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"28.75","1":"28.75"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"27.36","1":"27.36"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"27.60","1":"27.60"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"28.98","1":"28.98"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"29.00","1":"29.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"30.45","1":"30.45"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"31.50","1":"31.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"30.88","1":"30.88"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"29.50","1":"29.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"28.20","1":"28.20"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"27.60","1":"27.60"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"26.22","1":"26.22"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"27.53","1":"27.53"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"28.39","1":"28.39"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"27.31","1":"27.31"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"28.65","1":"28.65"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"30.01","1":"30.01"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"30.00","1":"30.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"29.50","1":"29.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"29.50","1":"29.50"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"30.00","1":"30.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"29.50","1":"29.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"29.50","1":"29.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"29.01","1":"29.01"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"30.46","1":"30.46"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"30.40","1":"30.40"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"30.00","1":"30.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"30.80","1":"30.80"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"32.00","1":"32.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"30.50","1":"30.50"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"30.60","1":"30.60"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"31.50","1":"31.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"29.93","1":"29.93"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"29.80","1":"29.80"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"28.35","1":"28.35"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"26.94","1":"26.94"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"26.25","1":"26.25"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"27.25","1":"27.25"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"27.00","1":"27.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"25.70","1":"25.70"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"26.80","1":"26.80"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"26.80","1":"26.80"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"27.00","1":"27.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"25.75","1":"25.75"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"27.03","1":"27.03"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"26.71","1":"26.71"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"26.00","1":"26.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"25.50","1":"25.50"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"26.25","1":"26.25"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"26.00","1":"26.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"27.30","1":"27.30"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"28.66","1":"28.66"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"30.09","1":"30.09"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"30.09","1":"30.09"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"31.41","1":"31.41"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"32.98","1":"32.98"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"33.90","1":"33.90"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"34.90","1":"34.90"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"36.00","1":"36.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"36.50","1":"36.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"36.50","1":"36.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"38.30","1":"38.30"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"44.10","1":"44.10"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"44.45","1":"44.45"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"43.50","1":"43.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"41.89","1":"41.89"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"40.55","1":"40.55"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"39.75","1":"39.75"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"41.73","1":"41.73"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"43.81","1":"43.81"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"46.00","1":"46.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"47.30","1":"47.30"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"45.01","1":"45.01"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"47.60","1":"47.60"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"45.30","1":"45.30"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"44.00","1":"44.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"42.00","1":"42.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"40.00","1":"40.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"40.25","1":"40.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"42.26","1":"42.26"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"43.90","1":"43.90"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"42.31","1":"42.31"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"40.20","1":"40.20"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"39.70","1":"39.70"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"41.68","1":"41.68"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"40.70","1":"40.70"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"40.00","1":"40.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"38.50","1":"38.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"38.75","1":"38.75"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"37.25","1":"37.25"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"35.40","1":"35.40"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"34.50","1":"34.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"33.10","1":"33.10"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"35.70","1":"35.70"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"33.99","1":"33.99"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"32.40","1":"32.40"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"33.20","1":"33.20"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"33.00","1":"33.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"33.60","1":"33.60"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"33.50","1":"33.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"33.50","1":"33.50"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"31.83","1":"31.83"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"30.30","1":"30.30"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"30.00","1":"30.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"30.10","1":"30.10"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"31.50","1":"31.50"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"31.01","1":"31.01"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"31.50","1":"31.50"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"33.07","1":"33.07"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"31.70","1":"31.70"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"31.50","1":"31.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"31.00","1":"31.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"32.55","1":"32.55"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"32.55","1":"32.55"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"33.90","1":"33.90"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"33.25","1":"33.25"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"33.20","1":"33.20"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"32.50","1":"32.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"33.50","1":"33.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"34.35","1":"34.35"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"32.30","1":"32.30"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"31.10","1":"31.10"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"31.50","1":"31.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"30.00","1":"30.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"29.80","1":"29.80"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"29.80","1":"29.80"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"28.50","1":"28.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"29.90","1":"29.90"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"28.50","1":"28.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"28.50","1":"28.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"27.50","1":"27.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"26.62","1":"26.62"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"25.40","1":"25.40"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"25.40","1":"25.40"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"26.66","1":"26.66"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"25.55","1":"25.55"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"26.75","1":"26.75"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"25.50","1":"25.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"26.77","1":"26.77"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"28.10","1":"28.10"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"29.40","1":"29.40"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"30.75","1":"30.75"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"32.25","1":"32.25"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"32.25","1":"32.25"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"33.60","1":"33.60"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"33.25","1":"33.25"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"33.25","1":"33.25"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"32.10","1":"32.10"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"31.00","1":"31.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"30.83","1":"30.83"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"30.92","1":"30.92"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"30.00","1":"30.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"31.00","1":"31.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"29.35","1":"29.35"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"29.00","1":"29.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"29.00","1":"29.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"29.50","1":"29.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"30.00","1":"30.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"30.00","1":"30.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"31.50","1":"31.50"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"33.07","1":"33.07"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"32.25","1":"32.25"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"32.25","1":"32.25"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"32.50","1":"32.50"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"32.00","1":"32.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"30.50","1":"30.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"32.00","1":"32.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"33.50","1":"33.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"32.00","1":"32.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"31.15","1":"31.15"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"32.60","1":"32.60"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"32.60","1":"32.60"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"34.65","1":"34.65"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"35.90","1":"35.90"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"34.11","1":"34.11"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"32.50","1":"32.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"34.10","1":"34.10"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"32.55","1":"32.55"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"34.10","1":"34.10"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"34.45","1":"34.45"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.17","1":"36.17"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"38.79","1":"38.79"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"40.72","1":"40.72"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"42.00","1":"42.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"44.10","1":"44.10"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"42.75","1":"42.75"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"43.00","1":"43.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"41.50","1":"41.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"42.00","1":"42.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"41.00","1":"41.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"40.25","1":"40.25"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"39.00","1":"39.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"40.95","1":"40.95"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"40.95","1":"40.95"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"38.91","1":"38.91"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"40.85","1":"40.85"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"42.89","1":"42.89"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"44.70","1":"44.70"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"45.45","1":"45.45"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"43.18","1":"43.18"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"43.25","1":"43.25"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"43.05","1":"43.05"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"41.65","1":"41.65"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"41.05","1":"41.05"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"41.56","1":"41.56"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"41.56","1":"41.56"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"43.50","1":"43.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"41.55","1":"41.55"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"43.50","1":"43.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"45.50","1":"45.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"47.00","1":"47.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"44.75","1":"44.75"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"46.98","1":"46.98"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"49.32","1":"49.32"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"50.09","1":"50.09"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"47.75","1":"47.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"49.90","1":"49.90"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"52.39","1":"52.39"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"55.00","1":"55.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"57.75","1":"57.75"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"60.60","1":"60.60"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"63.63","1":"63.63"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"66.81","1":"66.81"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"65.00","1":"65.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"61.75","1":"61.75"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"58.67","1":"58.67"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"55.85","1":"55.85"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"58.59","1":"58.59"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"60.95","1":"60.95"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"60.95","1":"60.95"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"49.34","1":"49.34"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"46.88","1":"46.88"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"44.55","1":"44.55"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"42.36","1":"42.36"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"40.86","1":"40.86"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"38.82","1":"38.82"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"36.88","1":"36.88"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"35.06","1":"35.06"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"33.36","1":"33.36"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"31.77","1":"31.77"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"30.77","1":"30.77"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"32.30","1":"32.30"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"33.91","1":"33.91"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"35.60","1":"35.60"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"37.38","1":"37.38"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"39.24","1":"39.24"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"41.20","1":"41.20"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"43.26","1":"43.26"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"45.42","1":"45.42"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"47.69","1":"47.69"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"45.50","1":"45.50"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"45.50","1":"45.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"45.05","1":"45.05"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"42.80","1":"42.80"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"40.71","1":"40.71"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"40.44","1":"40.44"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"42.46","1":"42.46"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"44.58","1":"44.58"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"46.80","1":"46.80"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"45.30","1":"45.30"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"44.35","1":"44.35"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"42.25","1":"42.25"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"44.36","1":"44.36"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"44.36","1":"44.36"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"42.15","1":"42.15"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"42.90","1":"42.90"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"38.95","1":"38.95"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"37.03","1":"37.03"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"38.00","1":"38.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"38.42","1":"38.42"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"38.40","1":"38.40"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"38.00","1":"38.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"38.28","1":"38.28"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"38.46","1":"38.46"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"38.70","1":"38.70"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"38.20","1":"38.20"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"40.11","1":"40.11"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"42.00","1":"42.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"42.00","1":"42.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"42.00","1":"42.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"40.26","1":"40.26"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"42.00","1":"42.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"39.90","1":"39.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"40.26","1":"40.26"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"39.90","1":"39.90"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"41.79","1":"41.79"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"41.79","1":"41.79"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"39.71","1":"39.71"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"37.73","1":"37.73"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"35.85","1":"35.85"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"34.15","1":"34.15"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"32.45","1":"32.45"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"31.01","1":"31.01"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"29.47","1":"29.47"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.90","1":"30.90"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"29.36","1":"29.36"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"30.60","1":"30.60"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"32.00","1":"32.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"33.60","1":"33.60"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"32.50","1":"32.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"32.00","1":"32.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"32.40","1":"32.40"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"32.31","1":"32.31"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"32.11","1":"32.11"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"32.01","1":"32.01"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"31.41","1":"31.41"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"31.60","1":"31.60"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"33.18","1":"33.18"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"34.80","1":"34.80"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"36.53","1":"36.53"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"34.71","1":"34.71"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"33.00","1":"33.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"33.90","1":"33.90"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"32.00","1":"32.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"32.50","1":"32.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"30.89","1":"30.89"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"29.35","1":"29.35"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"27.90","1":"27.90"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"29.25","1":"29.25"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"29.00","1":"29.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"28.01","1":"28.01"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"28.31","1":"28.31"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"29.72","1":"29.72"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"28.70","1":"28.70"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"28.01","1":"28.01"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"29.64","1":"29.64"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"30.90","1":"30.90"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"30.90","1":"30.90"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"30.70","1":"30.70"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"30.25","1":"30.25"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"28.75","1":"28.75"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"27.32","1":"27.32"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"28.11","1":"28.11"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"28.00","1":"28.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"26.60","1":"26.60"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.27","1":"25.27"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"26.50","1":"26.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"27.82","1":"27.82"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"29.21","1":"29.21"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"30.67","1":"30.67"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"30.50","1":"30.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"30.50","1":"30.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"29.00","1":"29.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"29.00","1":"29.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"29.00","1":"29.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"30.45","1":"30.45"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"31.97","1":"31.97"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"30.38","1":"30.38"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"30.38","1":"30.38"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"27.55","1":"27.55"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"26.18","1":"26.18"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"24.91","1":"24.91"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"23.67","1":"23.67"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"23.62","1":"23.62"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"22.45","1":"22.45"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"23.57","1":"23.57"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"23.40","1":"23.40"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"23.00","1":"23.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"22.16","1":"22.16"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"23.26","1":"23.26"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"24.42","1":"24.42"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"25.64","1":"25.64"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"26.92","1":"26.92"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"28.25","1":"28.25"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"29.65","1":"29.65"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"28.17","1":"28.17"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"28.00","1":"28.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"25.51","1":"25.51"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"25.51","1":"25.51"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"24.25","1":"24.25"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"25.46","1":"25.46"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"26.73","1":"26.73"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"28.06","1":"28.06"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"33.86","1":"33.86"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"34.00","1":"34.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"33.99","1":"33.99"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"35.60","1":"35.60"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"37.00","1":"37.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"38.85","1":"38.85"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"36.91","1":"36.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"35.07","1":"35.07"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"36.75","1":"36.75"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"40.42","1":"40.42"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"42.44","1":"42.44"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"40.32","1":"40.32"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"40.32","1":"40.32"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"36.70","1":"36.70"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"36.00","1":"36.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"35.90","1":"35.90"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"34.11","1":"34.11"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"34.50","1":"34.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"35.00","1":"35.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"36.75","1":"36.75"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.48","1":"38.48"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"38.48","1":"38.48"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"38.48","1":"38.48"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"39.80","1":"39.80"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"37.29","1":"37.29"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.90","1":"37.90"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"35.10","1":"35.10"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.90","1":"34.90"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"37.50","1":"37.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"40.27","1":"40.27"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"43.29","1":"43.29"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"43.20","1":"43.20"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"46.44","1":"46.44"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"46.99","1":"46.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"50.50","1":"50.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"52.67","1":"52.67"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"49.01","1":"49.01"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"53.75","1":"53.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"54.00","1":"54.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"58.00","1":"58.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"62.35","1":"62.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"66.99","1":"66.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"62.50","1":"62.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"62.55","1":"62.55"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"58.05","1":"58.05"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"62.35","1":"62.35"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"57.68","1":"57.68"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"54.10","1":"54.10"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"57.47","1":"57.47"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"51.21","1":"51.21"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"51.21","1":"51.21"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"55.05","1":"55.05"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"55.00","1":"55.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"51.21","1":"51.21"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"55.00","1":"55.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"59.00","1":"59.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"54.61","1":"54.61"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"50.55","1":"50.55"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"54.34","1":"54.34"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"58.00","1":"58.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"60.00","1":"60.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"63.95","1":"63.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"66.00","1":"66.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"57.55","1":"57.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"56.01","1":"56.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"55.01","1":"55.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"56.05","1":"56.05"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"55.55","1":"55.55"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"59.70","1":"59.70"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"63.00","1":"63.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"67.72","1":"67.72"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"72.75","1":"72.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"74.99","1":"74.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"80.61","1":"80.61"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"74.60","1":"74.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"70.05","1":"70.05"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"65.50","1":"65.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"70.41","1":"70.41"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"72.50","1":"72.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"77.89","1":"77.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"82.99","1":"82.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"76.77","1":"76.77"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"71.03","1":"71.03"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"66.05","1":"66.05"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"64.05","1":"64.05"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"61.10","1":"61.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"60.51","1":"60.51"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"56.10","1":"56.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"52.50","1":"52.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"49.10","1":"49.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"51.32","1":"51.32"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"55.17","1":"55.17"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"57.00","1":"57.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"59.00","1":"59.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"54.58","1":"54.58"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"58.67","1":"58.67"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"63.07","1":"63.07"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"58.34","1":"58.34"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"54.00","1":"54.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"58.05","1":"58.05"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"62.39","1":"62.39"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"61.98","1":"61.98"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"57.34","1":"57.34"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"53.04","1":"53.04"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"50.25","1":"50.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"54.25","1":"54.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"58.31","1":"58.31"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"53.94","1":"53.94"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"57.98","1":"57.98"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"53.64","1":"53.64"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"57.66","1":"57.66"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"57.00","1":"57.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"61.25","1":"61.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"65.84","1":"65.84"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"60.15","1":"60.15"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"55.64","1":"55.64"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"51.47","1":"51.47"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"55.33","1":"55.33"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"59.45","1":"59.45"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"52.21","1":"52.21"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"56.12","1":"56.12"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"51.80","1":"51.80"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"55.65","1":"55.65"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"51.02","1":"51.02"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"54.84","1":"54.84"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"56.00","1":"56.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"60.20","1":"60.20"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"64.71","1":"64.71"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"60.01","1":"60.01"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"64.71","1":"64.71"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"61.10","1":"61.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"65.68","1":"65.68"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"70.60","1":"70.60"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"70.41","1":"70.41"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"72.02","1":"72.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"77.40","1":"77.40"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"79.00","1":"79.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"84.20","1":"84.20"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"77.89","1":"77.89"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"77.89","1":"77.89"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"72.05","1":"72.05"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"69.38","1":"69.38"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"64.18","1":"64.18"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"59.37","1":"59.37"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.15","1":"62.15"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"61.73","1":"61.73"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"52.73","1":"52.73"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"56.68","1":"56.68"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"52.43","1":"52.43"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"47.10","1":"47.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"44.68","1":"44.68"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"41.35","1":"41.35"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"44.45","1":"44.45"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"47.78","1":"47.78"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"52.00","1":"52.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"55.90","1":"55.90"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"55.60","1":"55.60"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"59.77","1":"59.77"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"64.25","1":"64.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"69.07","1":"69.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"74.25","1":"74.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"70.10","1":"70.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"75.36","1":"75.36"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"81.01","1":"81.01"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"87.08","1":"87.08"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"93.50","1":"93.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"86.51","1":"86.51"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"80.02","1":"80.02"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"74.02","1":"74.02"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"68.70","1":"68.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"68.70","1":"68.70"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"65.00","1":"65.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"69.88","1":"69.88"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"69.00","1":"69.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"68.50","1":"68.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"63.36","1":"63.36"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"61.00","1":"61.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"61.00","1":"61.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"61.00","1":"61.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"61.00","1":"61.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"61.00","1":"61.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"61.00","1":"61.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"61.00","1":"61.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"61.00","1":"61.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"58.95","1":"58.95"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"54.11","1":"54.11"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"54.01","1":"54.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"54.00","1":"54.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"59.40","1":"59.40"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"65.34","1":"65.34"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"65.34","1":"65.34"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"58.82","1":"58.82"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"58.82","1":"58.82"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"58.82","1":"58.82"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"58.82","1":"58.82"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"58.82","1":"58.82"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"58.82","1":"58.82"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"58.82","1":"58.82"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"53.00","1":"53.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"47.88","1":"47.88"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"47.88","1":"47.88"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"47.88","1":"47.88"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"43.10","1":"43.10"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"47.88","1":"47.88"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"52.67","1":"52.67"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"49.36","1":"49.36"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"45.43","1":"45.43"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"49.65","1":"49.65"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"49.65","1":"49.65"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"49.97","1":"49.97"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"49.97","1":"49.97"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"45.02","1":"45.02"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"43.97","1":"43.97"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"43.97","1":"43.97"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"43.97","1":"43.97"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"43.97","1":"43.97"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"43.97","1":"43.97"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"43.97","1":"43.97"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"43.97","1":"43.97"}]}