{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"30.50","1":"30.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"28.00","1":"28.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"27.00","1":"27.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"26.20","1":"26.20"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"32.20","1":"32.20"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"27.65","1":"27.65"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"29.65","1":"29.65"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"31.80","1":"31.80"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"34.15","1":"34.15"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"18.00","1":"18.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"17.00","1":"17.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"16.00","1":"16.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"15.00","1":"15.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"18.85","1":"18.85"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"19.85","1":"19.85"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"20.85","1":"20.85"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"21.85","1":"21.85"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"22.90","1":"22.90"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"25.20","1":"25.20"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"26.45","1":"26.45"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"27.75","1":"27.75"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"29.10","1":"29.10"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"29.40","1":"29.40"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"30.65","1":"30.65"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"31.20","1":"31.20"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"29.60","1":"29.60"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"31.45","1":"31.45"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"29.40","1":"29.40"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"30.65","1":"30.65"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"31.40","1":"31.40"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"31.70","1":"31.70"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"30.20","1":"30.20"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"31.70","1":"31.70"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"34.50","1":"34.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"35.75","1":"35.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"37.05","1":"37.05"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"36.90","1":"36.90"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"34.30","1":"34.30"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"34.95","1":"34.95"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"34.90","1":"34.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"33.95","1":"33.95"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"33.90","1":"33.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"34.80","1":"34.80"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"34.40","1":"34.40"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"35.25","1":"35.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"37.00","1":"37.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"36.45","1":"36.45"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"38.25","1":"38.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"36.35","1":"36.35"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"24.20","1":"24.20"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"25.40","1":"25.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"26.65","1":"26.65"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"27.95","1":"27.95"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"26.60","1":"26.60"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"27.80","1":"27.80"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"26.45","1":"26.45"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"27.25","1":"27.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"27.45","1":"27.45"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"26.80","1":"26.80"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"25.50","1":"25.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"25.90","1":"25.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"24.80","1":"24.80"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"25.00","1":"25.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"21.60","1":"21.60"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"20.60","1":"20.60"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"16.60","1":"16.60"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"15.60","1":"15.60"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"14.70","1":"14.70"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"15.40","1":"15.40"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"15.40","1":"15.40"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"16.15","1":"16.15"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"16.10","1":"16.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"16.95","1":"16.95"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"17.50","1":"17.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"18.20","1":"18.20"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"18.90","1":"18.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"19.85","1":"19.85"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"20.85","1":"20.85"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"20.90","1":"20.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"21.45","1":"21.45"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"22.15","1":"22.15"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"23.85","1":"23.85"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"24.45","1":"24.45"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"24.65","1":"24.65"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"24.15","1":"24.15"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"24.85","1":"24.85"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"25.45","1":"25.45"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"24.20","1":"24.20"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"25.35","1":"25.35"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"21.80","1":"21.80"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"22.75","1":"22.75"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"23.25","1":"23.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"24.35","1":"24.35"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"25.10","1":"25.10"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"26.35","1":"26.35"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"24.95","1":"24.95"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"24.95","1":"24.95"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"25.95","1":"25.95"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"25.85","1":"25.85"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"26.40","1":"26.40"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"26.35","1":"26.35"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"25.00","1":"25.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"26.15","1":"26.15"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"25.75","1":"25.75"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"25.20","1":"25.20"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"24.15","1":"24.15"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"22.75","1":"22.75"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"23.85","1":"23.85"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"23.95","1":"23.95"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"23.70","1":"23.70"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"20.40","1":"20.40"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"21.40","1":"21.40"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"22.15","1":"22.15"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"23.15","1":"23.15"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"22.85","1":"22.85"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"22.85","1":"22.85"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"19.80","1":"19.80"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"19.75","1":"19.75"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"19.70","1":"19.70"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"19.65","1":"19.65"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"19.60","1":"19.60"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"18.60","1":"18.60"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"19.50","1":"19.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"20.45","1":"20.45"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"21.20","1":"21.20"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"22.20","1":"22.20"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"23.00","1":"23.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"23.95","1":"23.95"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"24.95","1":"24.95"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"25.15","1":"25.15"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"26.25","1":"26.25"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"27.00","1":"27.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"26.70","1":"26.70"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"27.70","1":"27.70"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"28.20","1":"28.20"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"29.60","1":"29.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"27.10","1":"27.10"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"27.00","1":"27.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"27.00","1":"27.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"25.65","1":"25.65"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"26.90","1":"26.90"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"29.40","1":"29.40"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"30.85","1":"30.85"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"32.20","1":"32.20"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"32.20","1":"32.20"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"32.00","1":"32.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"30.45","1":"30.45"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"31.95","1":"31.95"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"29.95","1":"29.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"30.70","1":"30.70"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"31.95","1":"31.95"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"28.05","1":"28.05"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"26.65","1":"26.65"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"27.95","1":"27.95"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"26.15","1":"26.15"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"27.45","1":"27.45"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"28.80","1":"28.80"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"30.20","1":"30.20"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"30.20","1":"30.20"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"31.70","1":"31.70"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"33.25","1":"33.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"34.00","1":"34.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"28.05","1":"28.05"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"26.65","1":"26.65"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"27.95","1":"27.95"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"25.95","1":"25.95"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"25.00","1":"25.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"26.25","1":"26.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"27.55","1":"27.55"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"28.90","1":"28.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"30.30","1":"30.30"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"31.80","1":"31.80"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"27.08","1":"27.08"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"28.43","1":"28.43"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"29.85","1":"29.85"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"31.31","1":"31.31"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"32.87","1":"32.87"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"34.51","1":"34.51"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"35.40","1":"35.40"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"37.16","1":"37.16"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"41.47","1":"41.47"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"41.47","1":"41.47"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"45.60","1":"45.60"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"50.16","1":"50.16"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"55.17","1":"55.17"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"60.50","1":"60.50"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"66.55","1":"66.55"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"63.23","1":"63.23"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"66.39","1":"66.39"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"69.70","1":"69.70"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"69.70","1":"69.70"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"72.70","1":"72.70"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"50.00","1":"50.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"47.50","1":"47.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"33.86","1":"33.86"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"32.99","1":"32.99"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"25.50","1":"25.50"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"24.24","1":"24.24"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"24.00","1":"24.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"23.00","1":"23.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"23.00","1":"23.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"23.00","1":"23.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"21.85","1":"21.85"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"22.94","1":"22.94"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"21.80","1":"21.80"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"22.89","1":"22.89"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"24.03","1":"24.03"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"25.23","1":"25.23"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"26.49","1":"26.49"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"27.80","1":"27.80"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"31.00","1":"31.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"29.47","1":"29.47"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"30.45","1":"30.45"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"31.97","1":"31.97"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"33.56","1":"33.56"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"35.23","1":"35.23"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"34.65","1":"34.65"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"36.30","1":"36.30"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"35.95","1":"35.95"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"35.95","1":"35.95"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"36.45","1":"36.45"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"36.75","1":"36.75"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"35.18","1":"35.18"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"33.43","1":"33.43"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"31.76","1":"31.76"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"30.18","1":"30.18"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"28.68","1":"28.68"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"27.25","1":"27.25"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"25.90","1":"25.90"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"24.62","1":"24.62"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"23.43","1":"23.43"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"24.60","1":"24.60"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"23.75","1":"23.75"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"24.93","1":"24.93"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"25.80","1":"25.80"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"26.89","1":"26.89"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"25.55","1":"25.55"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"24.28","1":"24.28"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"23.07","1":"23.07"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"22.60","1":"22.60"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"21.60","1":"21.60"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"22.68","1":"22.68"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"21.55","1":"21.55"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"20.63","1":"20.63"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"21.33","1":"21.33"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"22.38","1":"22.38"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"23.40","1":"23.40"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"24.83","1":"24.83"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"25.25","1":"25.25"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"25.99","1":"25.99"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"25.45","1":"25.45"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"24.42","1":"24.42"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"23.44","1":"23.44"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"22.28","1":"22.28"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"20.76","1":"20.76"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"21.79","1":"21.79"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"22.40","1":"22.40"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"21.37","1":"21.37"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"22.10","1":"22.10"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"21.20","1":"21.20"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"20.14","1":"20.14"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"19.16","1":"19.16"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"19.15","1":"19.15"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"18.15","1":"18.15"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"17.15","1":"17.15"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"16.43","1":"16.43"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"17.39","1":"17.39"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"16.50","1":"16.50"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"15.66","1":"15.66"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"15.50","1":"15.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"16.33","1":"16.33"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"16.83","1":"16.83"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"17.49","1":"17.49"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"17.49","1":"17.49"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"17.40","1":"17.40"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"17.90","1":"17.90"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"17.99","1":"17.99"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"17.00","1":"17.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"17.98","1":"17.98"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"17.05","1":"17.05"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"16.77","1":"16.77"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"15.77","1":"15.77"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"14.77","1":"14.77"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"13.77","1":"13.77"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"13.25","1":"13.25"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"13.43","1":"13.43"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"14.30","1":"14.30"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"14.52","1":"14.52"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"15.50","1":"15.50"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"14.53","1":"14.53"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"14.99","1":"14.99"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"14.25","1":"14.25"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"14.50","1":"14.50"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"14.98","1":"14.98"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"14.01","1":"14.01"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"13.88","1":"13.88"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"14.13","1":"14.13"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"14.37","1":"14.37"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"13.75","1":"13.75"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"14.10","1":"14.10"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"14.08","1":"14.08"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"14.17","1":"14.17"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"14.50","1":"14.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"14.05","1":"14.05"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"14.49","1":"14.49"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"14.09","1":"14.09"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"14.37","1":"14.37"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"14.74","1":"14.74"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"14.25","1":"14.25"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"13.64","1":"13.64"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"14.15","1":"14.15"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"14.69","1":"14.69"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"14.46","1":"14.46"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"14.01","1":"14.01"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"13.97","1":"13.97"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"14.99","1":"14.99"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"14.77","1":"14.77"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"13.81","1":"13.81"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"12.82","1":"12.82"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"12.08","1":"12.08"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"13.08","1":"13.08"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"14.08","1":"14.08"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"13.76","1":"13.76"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"14.03","1":"14.03"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"14.95","1":"14.95"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"14.01","1":"14.01"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"13.60","1":"13.60"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"14.49","1":"14.49"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"15.95","1":"15.95"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.58","1":"16.58"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"15.58","1":"15.58"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"14.58","1":"14.58"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"13.45","1":"13.45"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.45","1":"12.45"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.45","1":"11.45"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"12.45","1":"12.45"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"11.45","1":"11.45"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"10.55","1":"10.55"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.75","1":"9.75"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"10.18","1":"10.18"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.99","1":"8.99"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"8.16","1":"8.16"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"7.81","1":"7.81"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"8.81","1":"8.81"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"9.79","1":"9.79"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"9.15","1":"9.15"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"9.24","1":"9.24"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"8.94","1":"8.94"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"9.93","1":"9.93"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"10.89","1":"10.89"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"11.89","1":"11.89"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"12.89","1":"12.89"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"11.95","1":"11.95"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"12.32","1":"12.32"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"13.31","1":"13.31"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"14.28","1":"14.28"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"15.02","1":"15.02"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.84","1":"15.84"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"14.84","1":"14.84"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"14.42","1":"14.42"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"13.42","1":"13.42"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"12.43","1":"12.43"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"11.43","1":"11.43"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"11.02","1":"11.02"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"10.15","1":"10.15"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"11.05","1":"11.05"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"11.36","1":"11.36"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"11.33","1":"11.33"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"12.03","1":"12.03"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"13.03","1":"13.03"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"14.03","1":"14.03"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"14.37","1":"14.37"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"13.45","1":"13.45"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"14.45","1":"14.45"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"14.50","1":"14.50"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"15.46","1":"15.46"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"16.45","1":"16.45"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"17.31","1":"17.31"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"18.30","1":"18.30"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"18.60","1":"18.60"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"18.30","1":"18.30"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"17.30","1":"17.30"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"17.90","1":"17.90"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"18.52","1":"18.52"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"18.45","1":"18.45"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"18.78","1":"18.78"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"18.13","1":"18.13"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"17.88","1":"17.88"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"17.00","1":"17.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"16.98","1":"16.98"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"16.17","1":"16.17"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"16.47","1":"16.47"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"17.09","1":"17.09"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"17.50","1":"17.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"17.49","1":"17.49"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"17.40","1":"17.40"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"18.39","1":"18.39"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"17.39","1":"17.39"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"17.50","1":"17.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"17.40","1":"17.40"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"17.50","1":"17.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"16.95","1":"16.95"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"17.94","1":"17.94"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"16.94","1":"16.94"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"15.94","1":"15.94"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"15.93","1":"15.93"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"16.03","1":"16.03"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"16.70","1":"16.70"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"15.20","1":"15.20"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"14.20","1":"14.20"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"14.26","1":"14.26"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"14.69","1":"14.69"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"15.59","1":"15.59"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"14.59","1":"14.59"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"14.24","1":"14.24"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"14.89","1":"14.89"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"13.89","1":"13.89"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"13.88","1":"13.88"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"14.28","1":"14.28"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"13.28","1":"13.28"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"12.28","1":"12.28"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"12.98","1":"12.98"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"12.74","1":"12.74"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"12.78","1":"12.78"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"12.19","1":"12.19"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.19","1":"11.19"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"10.30","1":"10.30"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"9.49","1":"9.49"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"8.71","1":"8.71"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"8.42","1":"8.42"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"9.40","1":"9.40"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"9.10","1":"9.10"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"9.83","1":"9.83"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"10.25","1":"10.25"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"10.80","1":"10.80"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"11.78","1":"11.78"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"10.80","1":"10.80"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"11.75","1":"11.75"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"12.71","1":"12.71"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"11.81","1":"11.81"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"10.85","1":"10.85"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"11.19","1":"11.19"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"10.25","1":"10.25"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"9.35","1":"9.35"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"9.35","1":"9.35"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.54","1":"8.54"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"8.04","1":"8.04"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"9.02","1":"9.02"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.70","1":"8.70"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"9.70","1":"9.70"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"9.55","1":"9.55"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"10.51","1":"10.51"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"10.55","1":"10.55"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"10.55","1":"10.55"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"12.00","1":"12.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"12.99","1":"12.99"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.99","1":"11.99"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"12.98","1":"12.98"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"14.88","1":"14.88"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"13.88","1":"13.88"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"12.82","1":"12.82"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.85","1":"11.85"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"10.70","1":"10.70"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"10.61","1":"10.61"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"10.61","1":"10.61"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"10.12","1":"10.12"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"11.12","1":"11.12"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"10.23","1":"10.23"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"9.64","1":"9.64"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.95","1":"11.95"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.95","1":"10.95"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"11.94","1":"11.94"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"12.91","1":"12.91"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.91","1":"11.91"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"10.94","1":"10.94"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"10.22","1":"10.22"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"10.73","1":"10.73"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"10.88","1":"10.88"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"10.11","1":"10.11"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.11","1":"10.11"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"8.15","1":"8.15"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"8.15","1":"8.15"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"8.15","1":"8.15"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"8.15","1":"8.15"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"8.99","1":"8.99"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"8.02","1":"8.02"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"8.02","1":"8.02"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"8.02","1":"8.02"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"7.50","1":"7.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"8.40","1":"8.40"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"9.23","1":"9.23"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"9.23","1":"9.23"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.73","1":"9.73"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.73","1":"9.73"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"9.73","1":"9.73"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.73","1":"9.73"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.73","1":"9.73"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.73","1":"9.73"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.73","1":"9.73"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"9.73","1":"9.73"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"9.73","1":"9.73"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"9.73","1":"9.73"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"9.73","1":"9.73"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"9.73","1":"9.73"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"8.75","1":"8.75"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"8.25","1":"8.25"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"8.25","1":"8.25"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"8.20","1":"8.20"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"8.25","1":"8.25"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"7.26","1":"7.26"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"7.26","1":"7.26"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"8.15","1":"8.15"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"8.16","1":"8.16"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.16","1":"8.16"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.20","1":"7.20"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.20","1":"7.20"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"8.20","1":"8.20"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"8.20","1":"8.20"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"8.20","1":"8.20"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.20","1":"8.20"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"8.20","1":"8.20"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.20","1":"8.20"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.20","1":"8.20"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"8.20","1":"8.20"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"8.20","1":"8.20"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"8.25","1":"8.25"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"9.25","1":"9.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"9.25","1":"9.25"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"9.25","1":"9.25"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"9.25","1":"9.25"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"8.26","1":"8.26"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"9.62","1":"9.62"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"11.63","1":"11.63"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"14.63","1":"14.63"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"14.63","1":"14.63"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"14.63","1":"14.63"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"15.63","1":"15.63"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"16.63","1":"16.63"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"17.63","1":"17.63"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"18.63","1":"18.63"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"19.63","1":"19.63"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"20.63","1":"20.63"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"20.63","1":"20.63"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"20.63","1":"20.63"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"20.50","1":"20.50"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"19.55","1":"19.55"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"18.70","1":"18.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"19.25","1":"19.25"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"17.25","1":"17.25"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"16.26","1":"16.26"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"17.26","1":"17.26"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"18.24","1":"18.24"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"17.50","1":"17.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"15.50","1":"15.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.51","1":"14.51"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"15.50","1":"15.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"16.30","1":"16.30"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"17.30","1":"17.30"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.30","1":"18.30"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"19.30","1":"19.30"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"20.30","1":"20.30"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"21.31","1":"21.31"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"23.48","1":"23.48"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"25.88","1":"25.88"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"34.65","1":"34.65"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"37.80","1":"37.80"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"39.68","1":"39.68"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"39.57","1":"39.57"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"36.05","1":"36.05"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"34.08","1":"34.08"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"32.40","1":"32.40"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"31.50","1":"31.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"31.50","1":"31.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"32.00","1":"32.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"30.88","1":"30.88"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"28.58","1":"28.58"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"27.16","1":"27.16"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"28.40","1":"28.40"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"28.40","1":"28.40"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"26.98","1":"26.98"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"26.98","1":"26.98"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"24.70","1":"24.70"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"24.70","1":"24.70"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"24.70","1":"24.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"23.50","1":"23.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"24.50","1":"24.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"23.28","1":"23.28"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"22.42","1":"22.42"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"21.35","1":"21.35"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"20.30","1":"20.30"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"20.30","1":"20.30"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"19.30","1":"19.30"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"19.99","1":"19.99"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"20.90","1":"20.90"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"19.86","1":"19.86"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"18.86","1":"18.86"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"18.86","1":"18.86"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"18.86","1":"18.86"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"19.86","1":"19.86"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"20.75","1":"20.75"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"19.75","1":"19.75"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"19.00","1":"19.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"19.60","1":"19.60"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"20.60","1":"20.60"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"21.63","1":"21.63"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"22.71","1":"22.71"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"23.96","1":"23.96"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"25.15","1":"25.15"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"26.40","1":"26.40"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"27.72","1":"27.72"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"29.10","1":"29.10"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"30.55","1":"30.55"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"32.07","1":"32.07"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"33.67","1":"33.67"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"35.35","1":"35.35"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"37.11","1":"37.11"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"38.96","1":"38.96"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"40.90","1":"40.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"42.94","1":"42.94"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"45.08","1":"45.08"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"47.33","1":"47.33"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"49.69","1":"49.69"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"47.21","1":"47.21"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"37.50","1":"37.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"39.37","1":"39.37"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"41.33","1":"41.33"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"39.27","1":"39.27"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"38.90","1":"38.90"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"36.96","1":"36.96"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"35.12","1":"35.12"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"35.12","1":"35.12"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"33.37","1":"33.37"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"33.00","1":"33.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"33.00","1":"33.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"34.40","1":"34.40"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"36.12","1":"36.12"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"37.92","1":"37.92"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"39.81","1":"39.81"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"41.80","1":"41.80"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.89","1":"43.89"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"46.08","1":"46.08"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"46.99","1":"46.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"44.65","1":"44.65"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"42.42","1":"42.42"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"44.53","1":"44.53"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"45.10","1":"45.10"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"42.85","1":"42.85"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"40.85","1":"40.85"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"41.50","1":"41.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"39.43","1":"39.43"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"37.46","1":"37.46"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"35.60","1":"35.60"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"32.30","1":"32.30"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"30.70","1":"30.70"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"32.23","1":"32.23"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"31.36","1":"31.36"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"32.92","1":"32.92"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"33.00","1":"33.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"34.00","1":"34.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"35.70","1":"35.70"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"33.96","1":"33.96"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"32.27","1":"32.27"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"30.66","1":"30.66"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"30.66","1":"30.66"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"30.66","1":"30.66"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"29.13","1":"29.13"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"29.13","1":"29.13"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"27.68","1":"27.68"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"29.06","1":"29.06"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"30.51","1":"30.51"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"29.00","1":"29.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"27.60","1":"27.60"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"26.22","1":"26.22"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"25.11","1":"25.11"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"23.86","1":"23.86"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"22.67","1":"22.67"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"21.54","1":"21.54"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"22.50","1":"22.50"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"23.50","1":"23.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"24.45","1":"24.45"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"25.50","1":"25.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"26.77","1":"26.77"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"27.90","1":"27.90"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"26.51","1":"26.51"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"25.23","1":"25.23"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"23.99","1":"23.99"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"22.80","1":"22.80"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"21.66","1":"21.66"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"22.74","1":"22.74"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"23.50","1":"23.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"24.67","1":"24.67"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"25.90","1":"25.90"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"25.80","1":"25.80"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"24.51","1":"24.51"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"25.50","1":"25.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"26.45","1":"26.45"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"25.13","1":"25.13"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"24.64","1":"24.64"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"22.81","1":"22.81"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"21.20","1":"21.20"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"19.61","1":"19.61"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"21.08","1":"21.08"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"25.57","1":"25.57"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.48","1":"27.48"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"31.46","1":"31.46"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"33.81","1":"33.81"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"39.06","1":"39.06"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"41.98","1":"41.98"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"41.74","1":"41.74"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"38.76","1":"38.76"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"36.08","1":"36.08"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"38.78","1":"38.78"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"35.88","1":"35.88"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"38.57","1":"38.57"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"38.50","1":"38.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"35.65","1":"35.65"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"30.62","1":"30.62"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"31.00","1":"31.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"33.33","1":"33.33"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"33.33","1":"33.33"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"35.47","1":"35.47"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"32.50","1":"32.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"32.00","1":"32.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"29.58","1":"29.58"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.36","1":"27.36"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.36","1":"27.36"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.36","1":"27.36"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"25.03","1":"25.03"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.03","1":"25.03"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"27.45","1":"27.45"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.74","1":"24.74"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"22.29","1":"22.29"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.23","1":"23.23"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"21.00","1":"21.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"19.37","1":"19.37"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"19.01","1":"19.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"20.49","1":"20.49"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"20.49","1":"20.49"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"20.49","1":"20.49"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"20.99","1":"20.99"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"20.89","1":"20.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"19.01","1":"19.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"19.01","1":"19.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"20.58","1":"20.58"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"20.00","1":"20.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19.60","1":"19.60"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"19.60","1":"19.60"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"19.60","1":"19.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"19.60","1":"19.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"19.60","1":"19.60"}]}