{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"10.75","1":"10.75"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"10.75","1":"10.75"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"9.75","1":"9.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"8.75","1":"8.75"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"7.80","1":"7.80"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"8.80","1":"8.80"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"8.75","1":"8.75"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"9.75","1":"9.75"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"10.75","1":"10.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"9.80","1":"9.80"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"9.80","1":"9.80"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"10.05","1":"10.05"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"11.05","1":"11.05"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"13.05","1":"13.05"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"14.05","1":"14.05"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"14.45","1":"14.45"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"14.00","1":"14.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"14.20","1":"14.20"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"11.95","1":"11.95"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"10.95","1":"10.95"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"9.95","1":"9.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"9.90","1":"9.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"10.75","1":"10.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"10.50","1":"10.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"11.10","1":"11.10"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"12.10","1":"12.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"13.10","1":"13.10"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"14.10","1":"14.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"15.10","1":"15.10"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"16.10","1":"16.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"17.00","1":"17.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"17.90","1":"17.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"18.80","1":"18.80"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"19.80","1":"19.80"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"20.80","1":"20.80"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"19.80","1":"19.80"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"18.80","1":"18.80"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"17.00","1":"17.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"16.00","1":"16.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"14.50","1":"14.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"14.50","1":"14.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"13.50","1":"13.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"13.00","1":"13.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"14.00","1":"14.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"13.00","1":"13.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"14.00","1":"14.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"16.90","1":"16.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"17.50","1":"17.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"18.00","1":"18.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"18.00","1":"18.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"17.00","1":"17.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"18.00","1":"18.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"18.00","1":"18.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"17.00","1":"17.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"17.00","1":"17.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"16.00","1":"16.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"15.55","1":"15.55"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"17.40","1":"17.40"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"16.40","1":"16.40"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"14.05","1":"14.05"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"13.90","1":"13.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"12.90","1":"12.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"11.80","1":"11.80"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"10.80","1":"10.80"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"11.60","1":"11.60"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"12.60","1":"12.60"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"13.55","1":"13.55"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"15.00","1":"15.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"14.00","1":"14.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"13.00","1":"13.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"11.00","1":"11.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"11.00","1":"11.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"13.00","1":"13.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"12.00","1":"12.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"12.70","1":"12.70"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"11.70","1":"11.70"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"10.70","1":"10.70"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"9.70","1":"9.70"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"9.75","1":"9.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"9.00","1":"9.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"9.00","1":"9.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"9.95","1":"9.95"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"9.00","1":"9.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"8.00","1":"8.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"8.75","1":"8.75"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"8.80","1":"8.80"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"9.50","1":"9.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"9.50","1":"9.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"8.50","1":"8.50"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"9.10","1":"9.10"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"8.90","1":"8.90"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"9.50","1":"9.50"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"6.50","1":"6.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"4.50","1":"4.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"4.50","1":"4.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"4.01","1":"4.01"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"4.01","1":"4.01"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"5.14","1":"5.14"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"5.00","1":"5.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"5.00","1":"5.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"4.00","1":"4.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"3.25","1":"3.25"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"2.51","1":"2.51"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"3.50","1":"3.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"2.60","1":"2.60"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"2.25","1":"2.25"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"2.50","1":"2.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"2.75","1":"2.75"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"3.16","1":"3.16"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"4.16","1":"4.16"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"5.16","1":"5.16"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"6.16","1":"6.16"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"8.16","1":"8.16"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"9.00","1":"9.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.50","1":"8.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"7.55","1":"7.55"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"8.30","1":"8.30"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"8.50","1":"8.50"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.35","1":"8.35"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.50","1":"7.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"7.50","1":"7.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"7.06","1":"7.06"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.25","1":"7.25"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.90","1":"7.90"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.01","1":"7.01"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"6.01","1":"6.01"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"5.26","1":"5.26"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"6.01","1":"6.01"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"6.25","1":"6.25"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"6.44","1":"6.44"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"5.44","1":"5.44"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"6.34","1":"6.34"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"5.34","1":"5.34"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"5.34","1":"5.34"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"4.50","1":"4.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"5.05","1":"5.05"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"5.10","1":"5.10"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"6.10","1":"6.10"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"5.10","1":"5.10"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"4.89","1":"4.89"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"5.80","1":"5.80"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"6.00","1":"6.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"6.99","1":"6.99"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"7.90","1":"7.90"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"7.90","1":"7.90"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"6.95","1":"6.95"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"7.00","1":"7.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"7.99","1":"7.99"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"6.01","1":"6.01"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"5.52","1":"5.52"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"5.25","1":"5.25"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"5.25","1":"5.25"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"5.30","1":"5.30"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"6.50","1":"6.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"7.50","1":"7.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"10.50","1":"10.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"11.50","1":"11.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"13.50","1":"13.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"15.50","1":"15.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"16.44","1":"16.44"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"17.44","1":"17.44"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"18.44","1":"18.44"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"19.44","1":"19.44"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"20.44","1":"20.44"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"21.46","1":"21.46"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"22.53","1":"22.53"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"23.65","1":"23.65"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"24.83","1":"24.83"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"26.07","1":"26.07"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"27.37","1":"27.37"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"28.73","1":"28.73"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"30.16","1":"30.16"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"31.66","1":"31.66"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"33.24","1":"33.24"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"34.90","1":"34.90"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"36.64","1":"36.64"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"38.47","1":"38.47"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"40.39","1":"40.39"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"42.40","1":"42.40"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"40.34","1":"40.34"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"38.53","1":"38.53"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"40.45","1":"40.45"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"42.47","1":"42.47"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"44.59","1":"44.59"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"46.81","1":"46.81"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"49.15","1":"49.15"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"51.60","1":"51.60"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"54.18","1":"54.18"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"52.26","1":"52.26"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"49.65","1":"49.65"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"48.81","1":"48.81"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"48.00","1":"48.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"47.73","1":"47.73"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"46.00","1":"46.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"44.44","1":"44.44"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"45.57","1":"45.57"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"47.84","1":"47.84"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"50.23","1":"50.23"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"52.74","1":"52.74"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"51.11","1":"51.11"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"52.12","1":"52.12"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"52.99","1":"52.99"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"52.80","1":"52.80"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"53.30","1":"53.30"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"53.39","1":"53.39"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"52.30","1":"52.30"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"53.69","1":"53.69"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"53.46","1":"53.46"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"53.49","1":"53.49"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"52.50","1":"52.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"52.58","1":"52.58"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"52.50","1":"52.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"50.50","1":"50.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"49.12","1":"49.12"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"49.66","1":"49.66"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"51.70","1":"51.70"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"52.05","1":"52.05"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"50.50","1":"50.50"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"50.10","1":"50.10"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"49.18","1":"49.18"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"51.63","1":"51.63"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"52.87","1":"52.87"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"53.43","1":"53.43"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"54.49","1":"54.49"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"53.70","1":"53.70"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"51.50","1":"51.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"53.00","1":"53.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"52.99","1":"52.99"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"53.13","1":"53.13"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"53.50","1":"53.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"53.50","1":"53.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"53.49","1":"53.49"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"53.70","1":"53.70"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"53.75","1":"53.75"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"53.79","1":"53.79"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"53.75","1":"53.75"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"53.79","1":"53.79"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"53.50","1":"53.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"53.50","1":"53.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"54.00","1":"54.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"54.40","1":"54.40"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"55.00","1":"55.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"55.10","1":"55.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"55.15","1":"55.15"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"55.00","1":"55.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"55.25","1":"55.25"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"51.44","1":"51.44"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"54.00","1":"54.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"51.50","1":"51.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"48.93","1":"48.93"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"48.93","1":"48.93"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"48.93","1":"48.93"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"47.00","1":"47.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"47.78","1":"47.78"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"49.99","1":"49.99"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"52.00","1":"52.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"49.45","1":"49.45"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"51.90","1":"51.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"54.00","1":"54.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"53.95","1":"53.95"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"50.83","1":"50.83"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"53.35","1":"53.35"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"54.95","1":"54.95"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"57.45","1":"57.45"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"54.58","1":"54.58"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"55.00","1":"55.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"56.50","1":"56.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"53.70","1":"53.70"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"56.00","1":"56.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"58.80","1":"58.80"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"61.72","1":"61.72"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"64.45","1":"64.45"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"61.25","1":"61.25"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"64.00","1":"64.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"65.00","1":"65.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"65.01","1":"65.01"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"62.00","1":"62.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"58.90","1":"58.90"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"61.84","1":"61.84"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"60.00","1":"60.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"60.00","1":"60.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"59.00","1":"59.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"57.83","1":"57.83"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"58.90","1":"58.90"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"58.85","1":"58.85"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"58.00","1":"58.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"58.00","1":"58.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"57.90","1":"57.90"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"60.79","1":"60.79"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"58.00","1":"58.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"58.95","1":"58.95"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"58.50","1":"58.50"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"61.40","1":"61.40"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"59.50","1":"59.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"59.95","1":"59.95"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"60.50","1":"60.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"60.45","1":"60.45"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"59.79","1":"59.79"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"60.40","1":"60.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"60.50","1":"60.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"60.50","1":"60.50"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"59.95","1":"59.95"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"56.96","1":"56.96"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"59.00","1":"59.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"58.00","1":"58.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"58.00","1":"58.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"58.00","1":"58.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"58.00","1":"58.00"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"58.00","1":"58.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"58.00","1":"58.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"55.10","1":"55.10"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"48.45","1":"48.45"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"48.45","1":"48.45"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"48.45","1":"48.45"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"46.03","1":"46.03"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"46.03","1":"46.03"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"46.03","1":"46.03"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"46.03","1":"46.03"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"46.03","1":"46.03"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"46.03","1":"46.03"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"46.03","1":"46.03"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"46.03","1":"46.03"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"46.03","1":"46.03"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"46.03","1":"46.03"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"43.73","1":"43.73"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"43.73","1":"43.73"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"43.73","1":"43.73"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"43.73","1":"43.73"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"43.73","1":"43.73"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"43.73","1":"43.73"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"41.55","1":"41.55"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"41.55","1":"41.55"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"41.55","1":"41.55"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"41.55","1":"41.55"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"41.55","1":"41.55"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"41.55","1":"41.55"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"40.00","1":"40.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"40.00","1":"40.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"39.83","1":"39.83"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"39.83","1":"39.83"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"39.83","1":"39.83"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"39.83","1":"39.83"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"39.83","1":"39.83"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"39.83","1":"39.83"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"39.83","1":"39.83"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"39.83","1":"39.83"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"39.83","1":"39.83"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"39.83","1":"39.83"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"39.83","1":"39.83"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"39.83","1":"39.83"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"39.00","1":"39.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"38.78","1":"38.78"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"38.78","1":"38.78"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"38.78","1":"38.78"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"38.78","1":"38.78"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"40.12","1":"40.12"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"40.12","1":"40.12"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"40.12","1":"40.12"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"40.12","1":"40.12"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"40.12","1":"40.12"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"40.12","1":"40.12"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"39.00","1":"39.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"39.00","1":"39.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"39.00","1":"39.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"39.00","1":"39.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"39.00","1":"39.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"39.00","1":"39.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"39.00","1":"39.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"37.05","1":"37.05"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"37.05","1":"37.05"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"37.05","1":"37.05"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"37.05","1":"37.05"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"37.05","1":"37.05"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"36.50","1":"36.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"35.35","1":"35.35"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"26.92","1":"26.92"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"21.70","1":"21.70"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"22.15","1":"22.15"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"22.10","1":"22.10"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"27.71","1":"27.71"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"28.00","1":"28.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"25.40","1":"25.40"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"26.50","1":"26.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"26.00","1":"26.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"24.70","1":"24.70"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"23.47","1":"23.47"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"24.66","1":"24.66"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"24.00","1":"24.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"27.00","1":"27.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"26.00","1":"26.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"27.30","1":"27.30"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"28.60","1":"28.60"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"26.60","1":"26.60"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"25.50","1":"25.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"38.37","1":"38.37"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"59.75","1":"59.75"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"62.73","1":"62.73"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"65.07","1":"65.07"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"68.32","1":"68.32"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"65.01","1":"65.01"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"69.23","1":"69.23"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"71.96","1":"71.96"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"59.26","1":"59.26"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"58.13","1":"58.13"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"52.47","1":"52.47"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"49.85","1":"49.85"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"49.99","1":"49.99"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"50.00","1":"50.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"52.00","1":"52.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"49.40","1":"49.40"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"45.56","1":"45.56"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"47.80","1":"47.80"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"47.00","1":"47.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"42.75","1":"42.75"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"44.88","1":"44.88"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"45.50","1":"45.50"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"44.50","1":"44.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"42.29","1":"42.29"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"42.00","1":"42.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"39.00","1":"39.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"39.90","1":"39.90"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"42.97","1":"42.97"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"44.90","1":"44.90"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"47.14","1":"47.14"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"49.49","1":"49.49"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"49.00","1":"49.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"50.00","1":"50.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"50.00","1":"50.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"49.65","1":"49.65"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"52.13","1":"52.13"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"49.53","1":"49.53"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"47.06","1":"47.06"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"44.71","1":"44.71"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"47.50","1":"47.50"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"50.80","1":"50.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"54.59","1":"54.59"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"58.00","1":"58.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"59.50","1":"59.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"48.01","1":"48.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.11","1":"41.11"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"38.11","1":"38.11"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.26","1":"35.26"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.71","1":"32.71"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.28","1":"30.28"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"32.80","1":"32.80"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.34","1":"30.34"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"33.81","1":"33.81"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"33.98","1":"33.98"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"38.51","1":"38.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.64","1":"35.64"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"39.75","1":"39.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"42.73","1":"42.73"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"39.53","1":"39.53"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"36.57","1":"36.57"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"36.57","1":"36.57"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.23","1":"34.23"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"31.67","1":"31.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"30.02","1":"30.02"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"29.11","1":"29.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"28.59","1":"28.59"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"26.81","1":"26.81"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"46.22","1":"46.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"49.67","1":"49.67"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"53.37","1":"53.37"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"53.99","1":"53.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"57.99","1":"57.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"53.65","1":"53.65"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"41.00","1":"41.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"42.54","1":"42.54"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"45.55","1":"45.55"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"48.96","1":"48.96"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"52.63","1":"52.63"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"48.10","1":"48.10"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"44.80","1":"44.80"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"40.79","1":"40.79"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"37.90","1":"37.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"35.47","1":"35.47"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.99","1":"28.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"26.82","1":"26.82"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.00","1":"25.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"28.89","1":"28.89"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"31.05","1":"31.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"32.50","1":"32.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"34.90","1":"34.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"37.52","1":"37.52"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"40.60","1":"40.60"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"43.65","1":"43.65"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"46.92","1":"46.92"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.44","1":"50.44"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"60.49","1":"60.49"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"60.13","1":"60.13"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"60.00","1":"60.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"59.21","1":"59.21"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"59.21","1":"59.21"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"59.21","1":"59.21"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"59.21","1":"59.21"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"59.21","1":"59.21"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"59.21","1":"59.21"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"59.21","1":"59.21"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"59.21","1":"59.21"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"54.01","1":"54.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"54.01","1":"54.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"54.01","1":"54.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"48.65","1":"48.65"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"48.65","1":"48.65"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"48.65","1":"48.65"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"45.00","1":"45.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"45.00","1":"45.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"45.00","1":"45.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"45.00","1":"45.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"45.00","1":"45.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"45.00","1":"45.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"44.40","1":"44.40"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"44.40","1":"44.40"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"44.40","1":"44.40"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 05, 24","0":"Dec 05, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 09, 24","0":"Dec 09, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 16, 24","0":"Dec 16, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 18, 24","0":"Dec 18, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 19, 24","0":"Dec 19, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 23, 24","0":"Dec 23, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 24, 24","0":"Dec 24, 24","s_close":"44.40","1":"44.40"},{"s_date":"Dec 26, 24","0":"Dec 26, 24","s_close":"48.25","1":"48.25"},{"s_date":"Dec 27, 24","0":"Dec 27, 24","s_close":"48.25","1":"48.25"},{"s_date":"Jan 03, 25","0":"Jan 03, 25","s_close":"48.25","1":"48.25"},{"s_date":"Jan 08, 25","0":"Jan 08, 25","s_close":"44.10","1":"44.10"},{"s_date":"Jan 09, 25","0":"Jan 09, 25","s_close":"44.10","1":"44.10"},{"s_date":"Jan 10, 25","0":"Jan 10, 25","s_close":"48.50","1":"48.50"},{"s_date":"Jan 13, 25","0":"Jan 13, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 14, 25","0":"Jan 14, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 15, 25","0":"Jan 15, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 16, 25","0":"Jan 16, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 20, 25","0":"Jan 20, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 21, 25","0":"Jan 21, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 22, 25","0":"Jan 22, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 28, 25","0":"Jan 28, 25","s_close":"48.58","1":"48.58"},{"s_date":"Jan 29, 25","0":"Jan 29, 25","s_close":"48.58","1":"48.58"},{"s_date":"Feb 03, 25","0":"Feb 03, 25","s_close":"53.13","1":"53.13"},{"s_date":"Feb 04, 25","0":"Feb 04, 25","s_close":"53.13","1":"53.13"},{"s_date":"Feb 07, 25","0":"Feb 07, 25","s_close":"53.13","1":"53.13"},{"s_date":"Feb 10, 25","0":"Feb 10, 25","s_close":"53.13","1":"53.13"},{"s_date":"Feb 12, 25","0":"Feb 12, 25","s_close":"53.13","1":"53.13"},{"s_date":"Feb 24, 25","0":"Feb 24, 25","s_close":"53.13","1":"53.13"}]}