{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"34.40","1":"34.40"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"35.10","1":"35.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"34.00","1":"34.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"33.50","1":"33.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"34.90","1":"34.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"35.50","1":"35.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"34.90","1":"34.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"33.20","1":"33.20"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"31.35","1":"31.35"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"32.75","1":"32.75"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"35.20","1":"35.20"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"37.80","1":"37.80"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"40.60","1":"40.60"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"44.00","1":"44.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"47.00","1":"47.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"49.85","1":"49.85"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"53.55","1":"53.55"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"57.00","1":"57.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"57.00","1":"57.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"54.15","1":"54.15"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"56.00","1":"56.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"50.55","1":"50.55"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"48.05","1":"48.05"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"45.65","1":"45.65"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"37.05","1":"37.05"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"35.20","1":"35.20"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"35.40","1":"35.40"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"35.00","1":"35.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"34.00","1":"34.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"32.60","1":"32.60"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"31.50","1":"31.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"31.50","1":"31.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"31.00","1":"31.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"32.55","1":"32.55"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"33.10","1":"33.10"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"35.75","1":"35.75"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"40.50","1":"40.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"38.50","1":"38.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"39.65","1":"39.65"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"41.75","1":"41.75"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"40.95","1":"40.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"41.00","1":"41.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"37.05","1":"37.05"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"38.90","1":"38.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"40.50","1":"40.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"42.45","1":"42.45"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"45.75","1":"45.75"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"45.75","1":"45.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"49.00","1":"49.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"59.50","1":"59.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"62.45","1":"62.45"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"66.15","1":"66.15"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"69.00","1":"69.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"67.90","1":"67.90"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"56.05","1":"56.05"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"47.90","1":"47.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"48.90","1":"48.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"46.60","1":"46.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"48.30","1":"48.30"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"50.70","1":"50.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"48.25","1":"48.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"48.00","1":"48.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"48.40","1":"48.40"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"47.60","1":"47.60"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"49.80","1":"49.80"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"49.50","1":"49.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"46.50","1":"46.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"44.20","1":"44.20"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"46.20","1":"46.20"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"48.40","1":"48.40"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"49.90","1":"49.90"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"48.50","1":"48.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"44.00","1":"44.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"44.50","1":"44.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"46.50","1":"46.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"44.10","1":"44.10"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"46.00","1":"46.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"48.00","1":"48.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"48.00","1":"48.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"48.00","1":"48.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"45.60","1":"45.60"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"47.80","1":"47.80"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"46.00","1":"46.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"46.00","1":"46.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"46.75","1":"46.75"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"45.10","1":"45.10"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"46.00","1":"46.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"35.40","1":"35.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"34.10","1":"34.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"33.90","1":"33.90"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"35.55","1":"35.55"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"36.45","1":"36.45"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"35.75","1":"35.75"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"36.00","1":"36.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"37.80","1":"37.80"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"39.00","1":"39.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"34.20","1":"34.20"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"31.35","1":"31.35"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"29.80","1":"29.80"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"32.55","1":"32.55"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"34.15","1":"34.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"35.85","1":"35.85"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"36.90","1":"36.90"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"37.45","1":"37.45"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"38.95","1":"38.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"36.00","1":"36.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"35.00","1":"35.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"34.00","1":"34.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"32.30","1":"32.30"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"28.50","1":"28.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"27.10","1":"27.10"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"25.75","1":"25.75"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"25.65","1":"25.65"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"24.40","1":"24.40"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"23.20","1":"23.20"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"22.10","1":"22.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"21.25","1":"21.25"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"22.30","1":"22.30"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"23.40","1":"23.40"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"22.25","1":"22.25"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"22.25","1":"22.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"22.30","1":"22.30"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"22.10","1":"22.10"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"23.00","1":"23.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"24.10","1":"24.10"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"22.90","1":"22.90"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"23.00","1":"23.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"24.15","1":"24.15"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"24.90","1":"24.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"26.14","1":"26.14"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"27.44","1":"27.44"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"28.81","1":"28.81"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"28.90","1":"28.90"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"27.46","1":"27.46"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"26.09","1":"26.09"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"22.80","1":"22.80"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"21.66","1":"21.66"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"20.58","1":"20.58"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"19.56","1":"19.56"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"18.56","1":"18.56"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"17.56","1":"17.56"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"16.56","1":"16.56"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"16.50","1":"16.50"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"13.81","1":"13.81"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"14.81","1":"14.81"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"13.81","1":"13.81"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"12.81","1":"12.81"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"14.75","1":"14.75"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"16.69","1":"16.69"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"17.69","1":"17.69"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"16.69","1":"16.69"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"16.69","1":"16.69"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"17.69","1":"17.69"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"18.60","1":"18.60"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"17.00","1":"17.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"17.00","1":"17.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"18.00","1":"18.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"18.00","1":"18.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"18.50","1":"18.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"17.90","1":"17.90"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"16.90","1":"16.90"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.02","1":"16.02"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"17.02","1":"17.02"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"18.02","1":"18.02"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"19.02","1":"19.02"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"20.02","1":"20.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"21.02","1":"21.02"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"22.07","1":"22.07"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"23.17","1":"23.17"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"22.02","1":"22.02"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"22.05","1":"22.05"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"21.38","1":"21.38"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"20.32","1":"20.32"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"19.50","1":"19.50"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"17.50","1":"17.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"15.50","1":"15.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"13.74","1":"13.74"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"12.90","1":"12.90"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"11.90","1":"11.90"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"10.86","1":"10.86"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"10.16","1":"10.16"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"9.20","1":"9.20"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.80","1":"8.80"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"9.80","1":"9.80"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.85","1":"8.85"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"9.25","1":"9.25"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"10.25","1":"10.25"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"9.25","1":"9.25"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.30","1":"8.30"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"9.10","1":"9.10"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"8.75","1":"8.75"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"9.75","1":"9.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.85","1":"8.85"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.50","1":"9.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"6.01","1":"6.01"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.99","1":"7.99"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.05","1":"7.05"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"8.04","1":"8.04"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"7.04","1":"7.04"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"7.04","1":"7.04"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.04","1":"6.04"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.04","1":"5.04"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"5.60","1":"5.60"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"6.60","1":"6.60"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"5.62","1":"5.62"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"5.20","1":"5.20"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"4.22","1":"4.22"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"5.22","1":"5.22"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"5.22","1":"5.22"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"5.00","1":"5.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.10","1":"6.10"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"7.10","1":"7.10"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"8.10","1":"8.10"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"8.05","1":"8.05"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"9.05","1":"9.05"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.05","1":"10.05"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"11.48","1":"11.48"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"12.31","1":"12.31"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"12.20","1":"12.20"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"12.37","1":"12.37"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"13.17","1":"13.17"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"13.70","1":"13.70"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.54","1":"13.54"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"12.88","1":"12.88"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"13.50","1":"13.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"12.40","1":"12.40"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"12.45","1":"12.45"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"13.40","1":"13.40"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"13.30","1":"13.30"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"12.37","1":"12.37"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"12.19","1":"12.19"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"10.98","1":"10.98"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"11.90","1":"11.90"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.50","1":"11.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"12.84","1":"12.84"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"12.65","1":"12.65"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"11.66","1":"11.66"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"10.90","1":"10.90"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"10.10","1":"10.10"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"10.97","1":"10.97"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"10.00","1":"10.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"11.49","1":"11.49"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"10.49","1":"10.49"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"11.19","1":"11.19"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"10.19","1":"10.19"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"11.19","1":"11.19"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.80","1":"11.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"12.40","1":"12.40"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.40","1":"11.40"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"10.80","1":"10.80"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"9.86","1":"9.86"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.78","1":"10.78"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"11.49","1":"11.49"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.98","1":"11.98"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"11.97","1":"11.97"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"11.95","1":"11.95"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"10.95","1":"10.95"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"10.89","1":"10.89"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.94","1":"9.94"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"10.40","1":"10.40"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.29","1":"11.29"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.30","1":"10.30"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"11.29","1":"11.29"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.49","1":"11.49"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"10.99","1":"10.99"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.99","1":"10.99"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"11.43","1":"11.43"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"11.43","1":"11.43"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"11.43","1":"11.43"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"11.43","1":"11.43"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.43","1":"11.43"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"11.43","1":"11.43"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"10.04","1":"10.04"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.04","1":"10.04"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"9.04","1":"9.04"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"8.10","1":"8.10"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"8.95","1":"8.95"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"8.95","1":"8.95"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"8.95","1":"8.95"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.95","1":"8.95"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"8.95","1":"8.95"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"8.95","1":"8.95"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"10.94","1":"10.94"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"10.94","1":"10.94"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"10.94","1":"10.94"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"11.56","1":"11.56"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"11.56","1":"11.56"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"11.56","1":"11.56"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"11.56","1":"11.56"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"11.56","1":"11.56"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"11.64","1":"11.64"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"10.42","1":"10.42"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"10.42","1":"10.42"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"10.43","1":"10.43"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"10.67","1":"10.67"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"11.65","1":"11.65"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"11.65","1":"11.65"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"11.65","1":"11.65"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"11.65","1":"11.65"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"11.65","1":"11.65"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"11.65","1":"11.65"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"11.65","1":"11.65"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.65","1":"11.65"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"11.65","1":"11.65"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"11.65","1":"11.65"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"11.65","1":"11.65"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"11.65","1":"11.65"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.65","1":"11.65"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"11.65","1":"11.65"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"11.76","1":"11.76"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"12.02","1":"12.02"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"12.02","1":"12.02"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"12.02","1":"12.02"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"13.02","1":"13.02"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"13.65","1":"13.65"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"14.64","1":"14.64"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"14.92","1":"14.92"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"15.80","1":"15.80"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"15.20","1":"15.20"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"14.90","1":"14.90"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"15.90","1":"15.90"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"15.58","1":"15.58"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.56","1":"16.56"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.14","1":"16.14"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"16.14","1":"16.14"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.14","1":"16.14"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"16.14","1":"16.14"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"16.14","1":"16.14"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"16.14","1":"16.14"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"16.14","1":"16.14"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"16.14","1":"16.14"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"16.14","1":"16.14"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"16.14","1":"16.14"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"16.14","1":"16.14"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"15.29","1":"15.29"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"15.29","1":"15.29"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"16.16","1":"16.16"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"16.16","1":"16.16"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"16.16","1":"16.16"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"16.49","1":"16.49"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"17.46","1":"17.46"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"17.46","1":"17.46"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"16.55","1":"16.55"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"16.55","1":"16.55"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"15.89","1":"15.89"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"15.89","1":"15.89"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"16.85","1":"16.85"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"16.50","1":"16.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"16.50","1":"16.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"16.50","1":"16.50"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"16.50","1":"16.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"17.42","1":"17.42"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"16.21","1":"16.21"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"17.20","1":"17.20"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"16.20","1":"16.20"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"15.25","1":"15.25"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"14.52","1":"14.52"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"14.53","1":"14.53"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"14.53","1":"14.53"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"14.54","1":"14.54"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"15.00","1":"15.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"16.00","1":"16.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"17.00","1":"17.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"18.00","1":"18.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"19.00","1":"19.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"18.00","1":"18.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"22.41","1":"22.41"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"22.41","1":"22.41"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"21.29","1":"21.29"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"21.25","1":"21.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"22.30","1":"22.30"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"22.30","1":"22.30"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"23.41","1":"23.41"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"23.95","1":"23.95"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"22.70","1":"22.70"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"21.71","1":"21.71"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"22.55","1":"22.55"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"21.34","1":"21.34"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"20.28","1":"20.28"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"17.75","1":"17.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"16.75","1":"16.75"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"16.00","1":"16.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"14.66","1":"14.66"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"13.66","1":"13.66"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"13.50","1":"13.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"12.50","1":"12.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"12.00","1":"12.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"11.30","1":"11.30"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"11.32","1":"11.32"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"12.30","1":"12.30"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"11.30","1":"11.30"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"12.30","1":"12.30"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"13.19","1":"13.19"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"14.19","1":"14.19"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"15.15","1":"15.15"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"14.00","1":"14.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"11.05","1":"11.05"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"10.50","1":"10.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"11.25","1":"11.25"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"10.60","1":"10.60"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"11.50","1":"11.50"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"11.20","1":"11.20"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"13.00","1":"13.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"15.50","1":"15.50"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"14.50","1":"14.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"14.50","1":"14.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"13.50","1":"13.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"14.20","1":"14.20"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"13.20","1":"13.20"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"13.20","1":"13.20"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"13.60","1":"13.60"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"12.60","1":"12.60"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"12.60","1":"12.60"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"12.00","1":"12.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"13.00","1":"13.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"12.00","1":"12.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"11.50","1":"11.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"11.50","1":"11.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"11.50","1":"11.50"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"10.50","1":"10.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"12.00","1":"12.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"12.74","1":"12.74"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"13.74","1":"13.74"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"14.50","1":"14.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"14.44","1":"14.44"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"15.60","1":"15.60"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"15.60","1":"15.60"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"16.59","1":"16.59"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"17.35","1":"17.35"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.99","1":"17.99"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"18.50","1":"18.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"19.39","1":"19.39"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"20.39","1":"20.39"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"21.69","1":"21.69"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"20.75","1":"20.75"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"19.72","1":"19.72"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"20.49","1":"20.49"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"21.24","1":"21.24"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"21.74","1":"21.74"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"22.49","1":"22.49"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"23.49","1":"23.49"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"22.32","1":"22.32"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"23.40","1":"23.40"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"24.39","1":"24.39"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"25.35","1":"25.35"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"26.59","1":"26.59"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"27.61","1":"27.61"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"28.74","1":"28.74"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"31.50","1":"31.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"32.99","1":"32.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"31.35","1":"31.35"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"32.40","1":"32.40"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"32.62","1":"32.62"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"33.79","1":"33.79"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"32.11","1":"32.11"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"30.51","1":"30.51"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"28.99","1":"28.99"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"29.80","1":"29.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"30.60","1":"30.60"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"32.12","1":"32.12"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"32.12","1":"32.12"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"30.90","1":"30.90"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"31.90","1":"31.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"30.31","1":"30.31"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"31.32","1":"31.32"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"31.32","1":"31.32"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"32.30","1":"32.30"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"33.25","1":"33.25"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"31.36","1":"31.36"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"32.91","1":"32.91"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"31.27","1":"31.27"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"29.71","1":"29.71"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"27.79","1":"27.79"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"26.41","1":"26.41"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"25.09","1":"25.09"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"25.09","1":"25.09"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"25.09","1":"25.09"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"25.03","1":"25.03"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"26.28","1":"26.28"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"27.59","1":"27.59"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"28.96","1":"28.96"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.52","1":"27.52"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"26.15","1":"26.15"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"24.79","1":"24.79"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"25.80","1":"25.80"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"27.09","1":"27.09"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"27.99","1":"27.99"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"30.40","1":"30.40"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"31.88","1":"31.88"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"33.20","1":"33.20"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"34.45","1":"34.45"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"36.10","1":"36.10"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"37.50","1":"37.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"38.95","1":"38.95"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"40.45","1":"40.45"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"41.95","1":"41.95"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"40.85","1":"40.85"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"38.81","1":"38.81"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"40.70","1":"40.70"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"40.98","1":"40.98"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"40.96","1":"40.96"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"38.92","1":"38.92"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"36.98","1":"36.98"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"38.80","1":"38.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"39.90","1":"39.90"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"38.49","1":"38.49"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"38.40","1":"38.40"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"36.48","1":"36.48"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"34.66","1":"34.66"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"33.88","1":"33.88"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"35.50","1":"35.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"37.25","1":"37.25"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"38.64","1":"38.64"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"36.71","1":"36.71"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"33.92","1":"33.92"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"31.37","1":"31.37"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"29.81","1":"29.81"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"28.32","1":"28.32"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"26.91","1":"26.91"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"28.25","1":"28.25"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"29.66","1":"29.66"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"31.14","1":"31.14"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"32.69","1":"32.69"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"34.32","1":"34.32"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"36.03","1":"36.03"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"37.83","1":"37.83"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"39.72","1":"39.72"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"40.08","1":"40.08"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"39.00","1":"39.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"38.96","1":"38.96"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"35.99","1":"35.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"34.20","1":"34.20"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"32.49","1":"32.49"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"31.06","1":"31.06"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"29.51","1":"29.51"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"28.04","1":"28.04"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"26.64","1":"26.64"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"25.38","1":"25.38"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"24.12","1":"24.12"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"23.39","1":"23.39"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"23.67","1":"23.67"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"24.64","1":"24.64"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"25.86","1":"25.86"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"27.15","1":"27.15"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"28.32","1":"28.32"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"27.80","1":"27.80"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"27.63","1":"27.63"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"28.92","1":"28.92"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"29.34","1":"29.34"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"30.80","1":"30.80"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.31","1":"29.31"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"27.85","1":"27.85"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"27.72","1":"27.72"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"28.93","1":"28.93"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"30.37","1":"30.37"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"28.86","1":"28.86"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"28.05","1":"28.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"27.74","1":"27.74"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"26.67","1":"26.67"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"29.34","1":"29.34"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"29.43","1":"29.43"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"29.00","1":"29.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"28.11","1":"28.11"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"27.59","1":"27.59"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"26.32","1":"26.32"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"25.32","1":"25.32"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"25.60","1":"25.60"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"26.61","1":"26.61"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"25.67","1":"25.67"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"25.60","1":"25.60"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"25.05","1":"25.05"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"25.61","1":"25.61"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"24.64","1":"24.64"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"23.51","1":"23.51"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"24.17","1":"24.17"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"23.04","1":"23.04"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.01","1":"22.01"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"21.96","1":"21.96"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"21.71","1":"21.71"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"21.59","1":"21.59"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"21.33","1":"21.33"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"21.26","1":"21.26"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"22.32","1":"22.32"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.22","1":"23.22"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"22.74","1":"22.74"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"22.56","1":"22.56"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"22.44","1":"22.44"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"22.41","1":"22.41"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"22.52","1":"22.52"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"22.88","1":"22.88"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"23.13","1":"23.13"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"22.05","1":"22.05"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"22.38","1":"22.38"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"22.09","1":"22.09"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"22.41","1":"22.41"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"22.34","1":"22.34"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"22.19","1":"22.19"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"21.23","1":"21.23"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"21.50","1":"21.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"20.96","1":"20.96"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"21.07","1":"21.07"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"22.10","1":"22.10"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"22.98","1":"22.98"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.10","1":"23.10"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"22.63","1":"22.63"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"22.73","1":"22.73"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"22.69","1":"22.69"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"22.32","1":"22.32"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"21.59","1":"21.59"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"21.74","1":"21.74"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"21.81","1":"21.81"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.08","1":"22.08"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"21.90","1":"21.90"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.32","1":"21.32"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.69","1":"21.69"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"20.64","1":"20.64"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"20.20","1":"20.20"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"19.97","1":"19.97"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"20.77","1":"20.77"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"20.87","1":"20.87"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"21.40","1":"21.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"22.47","1":"22.47"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.59","1":"23.59"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"24.76","1":"24.76"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"25.99","1":"25.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"27.28","1":"27.28"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"27.66","1":"27.66"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"26.28","1":"26.28"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"26.03","1":"26.03"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"27.33","1":"27.33"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"28.69","1":"28.69"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"30.12","1":"30.12"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"31.62","1":"31.62"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"33.20","1":"33.20"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"33.73","1":"33.73"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"32.13","1":"32.13"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"31.42","1":"31.42"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"31.71","1":"31.71"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"31.71","1":"31.71"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"32.12","1":"32.12"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"31.98","1":"31.98"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"31.69","1":"31.69"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"30.80","1":"30.80"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"30.56","1":"30.56"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"30.13","1":"30.13"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"29.26","1":"29.26"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"28.89","1":"28.89"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"28.85","1":"28.85"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"28.54","1":"28.54"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"27.70","1":"27.70"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"27.31","1":"27.31"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"28.13","1":"28.13"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"29.53","1":"29.53"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"31.00","1":"31.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"31.10","1":"31.10"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"30.28","1":"30.28"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"30.33","1":"30.33"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"30.32","1":"30.32"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"30.51","1":"30.51"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"30.62","1":"30.62"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"30.06","1":"30.06"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"31.40","1":"31.40"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"30.53","1":"30.53"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"30.24","1":"30.24"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"28.74","1":"28.74"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"27.84","1":"27.84"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"28.06","1":"28.06"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"28.07","1":"28.07"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"27.48","1":"27.48"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"26.81","1":"26.81"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"26.95","1":"26.95"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"28.29","1":"28.29"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"28.47","1":"28.47"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"28.49","1":"28.49"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"28.66","1":"28.66"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.09","1":"30.09"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"31.59","1":"31.59"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"33.16","1":"33.16"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"31.69","1":"31.69"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"32.16","1":"32.16"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"33.76","1":"33.76"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"35.44","1":"35.44"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"37.21","1":"37.21"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"39.07","1":"39.07"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"41.02","1":"41.02"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"43.07","1":"43.07"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"45.22","1":"45.22"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"47.48","1":"47.48"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"45.35","1":"45.35"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"47.51","1":"47.51"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"46.96","1":"46.96"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"49.27","1":"49.27"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"48.85","1":"48.85"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"46.81","1":"46.81"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"45.45","1":"45.45"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"46.78","1":"46.78"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"45.18","1":"45.18"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"44.19","1":"44.19"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"43.69","1":"43.69"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"44.72","1":"44.72"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"44.38","1":"44.38"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"44.81","1":"44.81"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"43.34","1":"43.34"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"42.88","1":"42.88"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"42.01","1":"42.01"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"41.33","1":"41.33"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"40.22","1":"40.22"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"38.42","1":"38.42"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"36.63","1":"36.63"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"35.98","1":"35.98"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"35.91","1":"35.91"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"37.00","1":"37.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"35.95","1":"35.95"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"37.49","1":"37.49"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"39.36","1":"39.36"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"41.32","1":"41.32"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"43.38","1":"43.38"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"45.54","1":"45.54"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"47.81","1":"47.81"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"49.05","1":"49.05"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"47.00","1":"47.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"44.67","1":"44.67"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"46.27","1":"46.27"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"43.96","1":"43.96"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"41.84","1":"41.84"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"41.88","1":"41.88"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"40.98","1":"40.98"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"44.10","1":"44.10"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"46.02","1":"46.02"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"46.23","1":"46.23"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"46.69","1":"46.69"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"47.31","1":"47.31"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"46.40","1":"46.40"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"46.72","1":"46.72"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"47.42","1":"47.42"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"48.77","1":"48.77"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"49.11","1":"49.11"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"47.83","1":"47.83"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"47.60","1":"47.60"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"47.16","1":"47.16"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"51.97","1":"51.97"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"54.56","1":"54.56"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"57.28","1":"57.28"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"57.36","1":"57.36"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"57.38","1":"57.38"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"56.01","1":"56.01"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"58.81","1":"58.81"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"61.75","1":"61.75"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"64.83","1":"64.83"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"68.07","1":"68.07"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"71.47","1":"71.47"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"74.97","1":"74.97"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"78.46","1":"78.46"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"82.38","1":"82.38"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"86.49","1":"86.49"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"82.17","1":"82.17"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"82.71","1":"82.71"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"82.19","1":"82.19"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"78.11","1":"78.11"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"74.21","1":"74.21"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"70.58","1":"70.58"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"67.06","1":"67.06"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"52.82","1":"52.82"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"55.46","1":"55.46"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"58.23","1":"58.23"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"61.14","1":"61.14"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"64.19","1":"64.19"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"67.39","1":"67.39"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"64.03","1":"64.03"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"60.95","1":"60.95"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"57.91","1":"57.91"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"55.02","1":"55.02"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"52.27","1":"52.27"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"49.78","1":"49.78"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"47.30","1":"47.30"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"44.94","1":"44.94"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"43.04","1":"43.04"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"40.90","1":"40.90"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"42.94","1":"42.94"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"41.20","1":"41.20"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"43.19","1":"43.19"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"45.34","1":"45.34"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"47.60","1":"47.60"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"47.55","1":"47.55"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"46.16","1":"46.16"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"43.86","1":"43.86"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"42.19","1":"42.19"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"44.29","1":"44.29"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"45.11","1":"45.11"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"47.36","1":"47.36"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"49.72","1":"49.72"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"52.20","1":"52.20"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"54.81","1":"54.81"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"53.97","1":"53.97"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"51.84","1":"51.84"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"49.76","1":"49.76"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"52.13","1":"52.13"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"52.05","1":"52.05"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"51.67","1":"51.67"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"51.04","1":"51.04"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"48.55","1":"48.55"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"48.84","1":"48.84"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"47.95","1":"47.95"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"48.01","1":"48.01"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"47.75","1":"47.75"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"47.85","1":"47.85"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"48.69","1":"48.69"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"49.96","1":"49.96"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"50.30","1":"50.30"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"47.79","1":"47.79"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"46.16","1":"46.16"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"42.75","1":"42.75"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"40.62","1":"40.62"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"41.90","1":"41.90"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"40.69","1":"40.69"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"40.76","1":"40.76"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"40.55","1":"40.55"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"38.53","1":"38.53"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"37.11","1":"37.11"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"38.90","1":"38.90"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"40.27","1":"40.27"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"40.28","1":"40.28"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"38.85","1":"38.85"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"40.00","1":"40.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"39.98","1":"39.98"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"40.40","1":"40.40"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"40.01","1":"40.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"39.01","1":"39.01"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"38.31","1":"38.31"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"37.92","1":"37.92"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"38.41","1":"38.41"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"38.20","1":"38.20"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"37.99","1":"37.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"38.30","1":"38.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"37.68","1":"37.68"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"37.00","1":"37.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"35.19","1":"35.19"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"34.88","1":"34.88"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"34.95","1":"34.95"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"34.80","1":"34.80"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"34.55","1":"34.55"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"32.93","1":"32.93"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"31.99","1":"31.99"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"33.07","1":"33.07"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"32.33","1":"32.33"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"32.35","1":"32.35"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"32.27","1":"32.27"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"32.29","1":"32.29"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"32.10","1":"32.10"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"32.76","1":"32.76"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"32.23","1":"32.23"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"31.38","1":"31.38"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"32.03","1":"32.03"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"33.05","1":"33.05"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"32.28","1":"32.28"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"32.40","1":"32.40"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"32.28","1":"32.28"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"31.80","1":"31.80"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"32.08","1":"32.08"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"32.34","1":"32.34"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"31.08","1":"31.08"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"32.59","1":"32.59"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"33.99","1":"33.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"34.09","1":"34.09"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"34.70","1":"34.70"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"35.81","1":"35.81"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"37.60","1":"37.60"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"39.48","1":"39.48"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"38.64","1":"38.64"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"39.55","1":"39.55"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"38.25","1":"38.25"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"38.50","1":"38.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"38.60","1":"38.60"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"39.00","1":"39.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"39.93","1":"39.93"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"38.21","1":"38.21"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"38.39","1":"38.39"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"38.56","1":"38.56"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"39.78","1":"39.78"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"38.50","1":"38.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"39.90","1":"39.90"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"41.89","1":"41.89"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"43.05","1":"43.05"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"42.90","1":"42.90"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"41.66","1":"41.66"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"39.93","1":"39.93"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"37.94","1":"37.94"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"37.38","1":"37.38"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"39.24","1":"39.24"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"39.39","1":"39.39"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"39.00","1":"39.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"37.55","1":"37.55"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"36.72","1":"36.72"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"34.89","1":"34.89"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.15","1":"33.15"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"31.50","1":"31.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"31.50","1":"31.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"29.93","1":"29.93"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"30.44","1":"30.44"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"29.50","1":"29.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"30.97","1":"30.97"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"31.52","1":"31.52"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"31.16","1":"31.16"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"30.24","1":"30.24"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"29.41","1":"29.41"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"30.24","1":"30.24"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"30.36","1":"30.36"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"31.87","1":"31.87"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"32.11","1":"32.11"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"31.96","1":"31.96"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"31.53","1":"31.53"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"34.65","1":"34.65"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"34.95","1":"34.95"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"35.00","1":"35.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"35.73","1":"35.73"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"35.39","1":"35.39"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"33.63","1":"33.63"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"31.95","1":"31.95"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"30.77","1":"30.77"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"30.59","1":"30.59"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"30.76","1":"30.76"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"31.52","1":"31.52"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"30.66","1":"30.66"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"30.48","1":"30.48"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"29.90","1":"29.90"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"29.59","1":"29.59"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"29.52","1":"29.52"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"29.43","1":"29.43"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"29.68","1":"29.68"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.87","1":"28.87"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"29.59","1":"29.59"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"28.64","1":"28.64"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"28.63","1":"28.63"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"28.90","1":"28.90"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"29.26","1":"29.26"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"28.71","1":"28.71"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"27.98","1":"27.98"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"27.75","1":"27.75"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"27.61","1":"27.61"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"27.50","1":"27.50"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"28.50","1":"28.50"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"29.10","1":"29.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"29.10","1":"29.10"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"28.60","1":"28.60"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"28.65","1":"28.65"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"28.82","1":"28.82"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"28.90","1":"28.90"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"28.60","1":"28.60"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"28.90","1":"28.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"28.80","1":"28.80"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"28.33","1":"28.33"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"28.53","1":"28.53"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"28.92","1":"28.92"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"28.65","1":"28.65"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"28.65","1":"28.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"28.88","1":"28.88"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"28.29","1":"28.29"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"28.86","1":"28.86"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"28.93","1":"28.93"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"29.07","1":"29.07"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"30.52","1":"30.52"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"30.09","1":"30.09"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"30.81","1":"30.81"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"30.59","1":"30.59"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"31.51","1":"31.51"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"31.31","1":"31.31"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"30.84","1":"30.84"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"32.38","1":"32.38"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"33.23","1":"33.23"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"32.35","1":"32.35"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"31.72","1":"31.72"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"32.20","1":"32.20"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"31.99","1":"31.99"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"32.49","1":"32.49"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"30.90","1":"30.90"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"32.44","1":"32.44"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"34.06","1":"34.06"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"34.42","1":"34.42"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"34.04","1":"34.04"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"33.99","1":"33.99"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"33.93","1":"33.93"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"33.12","1":"33.12"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"32.77","1":"32.77"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"32.41","1":"32.41"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"30.85","1":"30.85"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"29.66","1":"29.66"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"29.29","1":"29.29"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"29.50","1":"29.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"28.03","1":"28.03"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"27.56","1":"27.56"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"27.52","1":"27.52"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"27.24","1":"27.24"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"27.49","1":"27.49"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"27.35","1":"27.35"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"27.26","1":"27.26"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"27.70","1":"27.70"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"26.32","1":"26.32"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"25.01","1":"25.01"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"24.94","1":"24.94"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"25.72","1":"25.72"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"25.05","1":"25.05"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"25.05","1":"25.05"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"24.90","1":"24.90"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"24.85","1":"24.85"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"24.55","1":"24.55"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"23.60","1":"23.60"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"24.16","1":"24.16"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"25.34","1":"25.34"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"23.89","1":"23.89"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"23.14","1":"23.14"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"23.75","1":"23.75"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"22.59","1":"22.59"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"23.32","1":"23.32"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"22.59","1":"22.59"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"22.73","1":"22.73"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"22.83","1":"22.83"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"22.42","1":"22.42"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"21.54","1":"21.54"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"22.11","1":"22.11"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"21.80","1":"21.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"22.49","1":"22.49"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"21.87","1":"21.87"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"22.83","1":"22.83"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"23.20","1":"23.20"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"22.15","1":"22.15"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"22.71","1":"22.71"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"22.50","1":"22.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"22.50","1":"22.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"22.98","1":"22.98"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"21.84","1":"21.84"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"21.86","1":"21.86"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"22.27","1":"22.27"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"22.87","1":"22.87"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"22.56","1":"22.56"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"23.04","1":"23.04"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"23.28","1":"23.28"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"23.40","1":"23.40"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"23.25","1":"23.25"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"23.20","1":"23.20"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"22.93","1":"22.93"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"22.51","1":"22.51"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"23.00","1":"23.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"22.65","1":"22.65"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"22.76","1":"22.76"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"22.99","1":"22.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"22.33","1":"22.33"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"22.20","1":"22.20"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"22.15","1":"22.15"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"22.01","1":"22.01"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"21.21","1":"21.21"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"20.58","1":"20.58"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"21.45","1":"21.45"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"21.20","1":"21.20"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"20.53","1":"20.53"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"21.50","1":"21.50"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"20.83","1":"20.83"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"20.17","1":"20.17"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"19.73","1":"19.73"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"19.80","1":"19.80"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"19.11","1":"19.11"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"18.50","1":"18.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"19.40","1":"19.40"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"19.84","1":"19.84"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"19.55","1":"19.55"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"19.25","1":"19.25"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"19.05","1":"19.05"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"19.75","1":"19.75"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"18.75","1":"18.75"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"18.87","1":"18.87"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"19.87","1":"19.87"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"19.74","1":"19.74"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"18.74","1":"18.74"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"18.91","1":"18.91"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"19.60","1":"19.60"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"18.95","1":"18.95"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"19.41","1":"19.41"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"20.41","1":"20.41"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"20.88","1":"20.88"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"21.80","1":"21.80"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"22.00","1":"22.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"23.05","1":"23.05"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"23.08","1":"23.08"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"23.94","1":"23.94"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"24.94","1":"24.94"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.39","1":"24.39"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"24.55","1":"24.55"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"24.45","1":"24.45"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"23.23","1":"23.23"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"23.50","1":"23.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"23.11","1":"23.11"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"23.49","1":"23.49"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"22.80","1":"22.80"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"22.00","1":"22.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"22.90","1":"22.90"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"23.37","1":"23.37"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"23.21","1":"23.21"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"23.41","1":"23.41"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"23.35","1":"23.35"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"22.98","1":"22.98"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"22.98","1":"22.98"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"22.30","1":"22.30"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"22.56","1":"22.56"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"22.79","1":"22.79"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"22.56","1":"22.56"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"21.62","1":"21.62"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"22.50","1":"22.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"22.16","1":"22.16"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"22.48","1":"22.48"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"21.51","1":"21.51"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"21.51","1":"21.51"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"21.80","1":"21.80"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"22.00","1":"22.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"21.00","1":"21.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"21.47","1":"21.47"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"21.30","1":"21.30"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"21.38","1":"21.38"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"21.40","1":"21.40"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"21.40","1":"21.40"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"21.50","1":"21.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"21.01","1":"21.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"19.96","1":"19.96"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"19.30","1":"19.30"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"20.64","1":"20.64"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"21.11","1":"21.11"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"21.25","1":"21.25"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"22.31","1":"22.31"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"22.98","1":"22.98"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"22.40","1":"22.40"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"22.15","1":"22.15"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"22.37","1":"22.37"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"22.33","1":"22.33"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"21.70","1":"21.70"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"21.80","1":"21.80"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"22.49","1":"22.49"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"21.80","1":"21.80"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"21.35","1":"21.35"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"21.12","1":"21.12"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"21.00","1":"21.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"20.81","1":"20.81"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"20.26","1":"20.26"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"20.00","1":"20.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"20.23","1":"20.23"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"20.00","1":"20.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"20.20","1":"20.20"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"19.50","1":"19.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"16.60","1":"16.60"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"17.35","1":"17.35"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"17.99","1":"17.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"17.13","1":"17.13"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"17.25","1":"17.25"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"17.11","1":"17.11"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"18.11","1":"18.11"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"19.10","1":"19.10"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"18.69","1":"18.69"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"17.88","1":"17.88"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"17.64","1":"17.64"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"16.76","1":"16.76"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"16.90","1":"16.90"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"16.89","1":"16.89"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"17.89","1":"17.89"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"17.61","1":"17.61"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"18.61","1":"18.61"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"18.48","1":"18.48"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"19.00","1":"19.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"18.83","1":"18.83"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"19.10","1":"19.10"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"18.30","1":"18.30"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"17.96","1":"17.96"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"16.96","1":"16.96"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"15.96","1":"15.96"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"16.30","1":"16.30"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"16.49","1":"16.49"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"16.05","1":"16.05"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"15.90","1":"15.90"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"16.40","1":"16.40"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"17.31","1":"17.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"18.31","1":"18.31"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"18.01","1":"18.01"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"18.01","1":"18.01"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"17.60","1":"17.60"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"17.96","1":"17.96"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"18.08","1":"18.08"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"19.08","1":"19.08"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"19.00","1":"19.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"18.85","1":"18.85"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"19.00","1":"19.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"18.60","1":"18.60"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"18.40","1":"18.40"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"17.40","1":"17.40"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"17.84","1":"17.84"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"17.86","1":"17.86"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"18.00","1":"18.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"18.03","1":"18.03"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"18.65","1":"18.65"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"18.07","1":"18.07"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"18.25","1":"18.25"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"17.92","1":"17.92"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"17.80","1":"17.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"17.47","1":"17.47"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"16.60","1":"16.60"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"17.00","1":"17.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"16.90","1":"16.90"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"15.90","1":"15.90"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.98","1":"15.98"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"16.86","1":"16.86"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"17.86","1":"17.86"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"17.04","1":"17.04"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"16.82","1":"16.82"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"17.00","1":"17.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"17.26","1":"17.26"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.26","1":"16.26"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"15.33","1":"15.33"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"15.11","1":"15.11"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"15.10","1":"15.10"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"15.30","1":"15.30"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"15.30","1":"15.30"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"15.90","1":"15.90"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"15.01","1":"15.01"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"15.25","1":"15.25"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"15.09","1":"15.09"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"15.30","1":"15.30"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"13.93","1":"13.93"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"14.39","1":"14.39"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"13.77","1":"13.77"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"14.04","1":"14.04"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"14.40","1":"14.40"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"14.04","1":"14.04"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"15.39","1":"15.39"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"13.60","1":"13.60"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"13.85","1":"13.85"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"14.80","1":"14.80"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"13.90","1":"13.90"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"14.10","1":"14.10"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"14.80","1":"14.80"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"14.95","1":"14.95"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.75","1":"13.75"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"13.49","1":"13.49"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"13.25","1":"13.25"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"12.25","1":"12.25"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"12.06","1":"12.06"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"12.61","1":"12.61"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"11.97","1":"11.97"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"11.79","1":"11.79"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"11.14","1":"11.14"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"11.80","1":"11.80"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"11.80","1":"11.80"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"11.80","1":"11.80"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"12.39","1":"12.39"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.39","1":"13.39"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"14.39","1":"14.39"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"15.39","1":"15.39"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"16.39","1":"16.39"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"15.56","1":"15.56"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"16.56","1":"16.56"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"17.56","1":"17.56"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"18.56","1":"18.56"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"19.56","1":"19.56"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"19.33","1":"19.33"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"19.00","1":"19.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"19.70","1":"19.70"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"20.70","1":"20.70"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"21.00","1":"21.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"19.95","1":"19.95"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"19.01","1":"19.01"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"18.20","1":"18.20"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"18.20","1":"18.20"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"18.00","1":"18.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"19.00","1":"19.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"20.58","1":"20.58"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"19.56","1":"19.56"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"19.60","1":"19.60"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"19.36","1":"19.36"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"19.50","1":"19.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"19.95","1":"19.95"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"19.03","1":"19.03"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"18.50","1":"18.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"18.98","1":"18.98"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"18.91","1":"18.91"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.31","1":"18.31"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.90","1":"18.90"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"18.06","1":"18.06"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"18.80","1":"18.80"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"18.50","1":"18.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.24","1":"19.24"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"19.87","1":"19.87"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"19.10","1":"19.10"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"19.80","1":"19.80"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"19.98","1":"19.98"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"20.18","1":"20.18"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.45","1":"19.45"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"19.98","1":"19.98"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"20.75","1":"20.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.87","1":"19.87"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.08","1":"20.08"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"20.10","1":"20.10"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"20.20","1":"20.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"20.20","1":"20.20"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"19.75","1":"19.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"19.73","1":"19.73"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.90","1":"19.90"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"19.50","1":"19.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"18.91","1":"18.91"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"18.99","1":"18.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"18.58","1":"18.58"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"19.13","1":"19.13"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.24","1":"19.24"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"18.75","1":"18.75"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"18.70","1":"18.70"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"18.60","1":"18.60"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"17.75","1":"17.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"17.81","1":"17.81"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"18.75","1":"18.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"17.49","1":"17.49"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"18.27","1":"18.27"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"18.28","1":"18.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"18.40","1":"18.40"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"18.92","1":"18.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"18.22","1":"18.22"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"18.60","1":"18.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"19.62","1":"19.62"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.69","1":"20.69"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.82","1":"21.82"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.02","1":"23.02"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"24.40","1":"24.40"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.86","1":"25.86"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"24.33","1":"24.33"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"22.88","1":"22.88"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.84","1":"19.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"18.90","1":"18.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.82","1":"18.82"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.74","1":"18.74"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"17.97","1":"17.97"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.51","1":"18.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.34","1":"19.34"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.77","1":"19.77"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"18.61","1":"18.61"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"17.41","1":"17.41"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"16.80","1":"16.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.40","1":"16.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.62","1":"15.62"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"16.63","1":"16.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.46","1":"18.46"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"18.16","1":"18.16"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.90","1":"16.90"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.60","1":"16.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"15.46","1":"15.46"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.01","1":"16.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.45","1":"16.45"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.45","1":"16.45"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"15.90","1":"15.90"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.80","1":"14.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.34","1":"14.34"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"14.30","1":"14.30"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.88","1":"13.88"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.48","1":"14.48"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"15.00","1":"15.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.91","1":"13.91"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"13.97","1":"13.97"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.21","1":"14.21"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.62","1":"13.62"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.20","1":"13.20"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"13.81","1":"13.81"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.49","1":"14.49"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.10","1":"14.10"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.90","1":"13.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"14.94","1":"14.94"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"15.58","1":"15.58"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.00","1":"16.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.20","1":"16.20"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.08","1":"15.08"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"15.14","1":"15.14"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"14.44","1":"14.44"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"14.49","1":"14.49"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"14.39","1":"14.39"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"14.10","1":"14.10"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.81","1":"14.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"14.50","1":"14.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"14.25","1":"14.25"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"14.87","1":"14.87"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"14.12","1":"14.12"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"14.15","1":"14.15"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"14.70","1":"14.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"14.55","1":"14.55"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.25","1":"14.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"14.63","1":"14.63"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"14.58","1":"14.58"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.88","1":"13.88"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"13.80","1":"13.80"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"13.98","1":"13.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.71","1":"14.71"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.07","1":"14.07"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.82","1":"13.82"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"13.65","1":"13.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"14.67","1":"14.67"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"15.05","1":"15.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"14.30","1":"14.30"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"15.42","1":"15.42"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"14.97","1":"14.97"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"14.70","1":"14.70"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"14.54","1":"14.54"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.39","1":"15.39"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"14.68","1":"14.68"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"14.75","1":"14.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"15.09","1":"15.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.15","1":"16.15"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.55","1":"15.55"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"15.70","1":"15.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"15.40","1":"15.40"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"15.01","1":"15.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"15.32","1":"15.32"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"15.25","1":"15.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"15.00","1":"15.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"15.00","1":"15.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"15.59","1":"15.59"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"15.92","1":"15.92"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.55","1":"15.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"15.95","1":"15.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"15.61","1":"15.61"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"15.53","1":"15.53"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.66","1":"16.66"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"17.33","1":"17.33"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.41","1":"17.41"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.66","1":"18.66"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"19.16","1":"19.16"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"19.53","1":"19.53"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.85","1":"18.85"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.25","1":"19.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"19.14","1":"19.14"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.86","1":"18.86"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"19.56","1":"19.56"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.10","1":"19.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"18.97","1":"18.97"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.25","1":"19.25"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.62","1":"19.62"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.06","1":"19.06"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"19.60","1":"19.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.96","1":"19.96"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.99","1":"19.99"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"19.11","1":"19.11"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"19.38","1":"19.38"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"18.70","1":"18.70"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.80","1":"18.80"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.98","1":"17.98"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.65","1":"16.65"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"17.20","1":"17.20"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"17.86","1":"17.86"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.13","1":"18.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"17.83","1":"17.83"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"17.36","1":"17.36"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"17.03","1":"17.03"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"18.30","1":"18.30"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"18.37","1":"18.37"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"18.10","1":"18.10"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"19.06","1":"19.06"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"18.65","1":"18.65"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"18.51","1":"18.51"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"18.54","1":"18.54"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.71","1":"18.71"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"18.13","1":"18.13"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.30","1":"18.30"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.10","1":"17.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.75","1":"17.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"17.75","1":"17.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"17.79","1":"17.79"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"17.80","1":"17.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.86","1":"17.86"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"18.23","1":"18.23"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"18.25","1":"18.25"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.30","1":"18.30"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.30","1":"18.30"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"18.40","1":"18.40"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"18.01","1":"18.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"18.20","1":"18.20"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.69","1":"17.69"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.91","1":"17.91"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"17.90","1":"17.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"18.22","1":"18.22"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"18.00","1":"18.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"18.40","1":"18.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"18.56","1":"18.56"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"18.30","1":"18.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.08","1":"18.08"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"17.78","1":"17.78"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"17.24","1":"17.24"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"17.13","1":"17.13"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"17.01","1":"17.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.99","1":"17.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"18.14","1":"18.14"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"18.37","1":"18.37"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.65","1":"19.65"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.40","1":"19.40"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"18.17","1":"18.17"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"18.02","1":"18.02"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"17.97","1":"17.97"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"18.15","1":"18.15"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.65","1":"17.65"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.80","1":"17.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"16.11","1":"16.11"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.85","1":"15.85"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"16.49","1":"16.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"16.24","1":"16.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.45","1":"16.45"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.18","1":"17.18"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.62","1":"17.62"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.94","1":"18.94"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"18.33","1":"18.33"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"18.03","1":"18.03"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.30","1":"18.30"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.56","1":"17.56"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"17.44","1":"17.44"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.38","1":"18.38"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"19.75","1":"19.75"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"21.23","1":"21.23"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.82","1":"22.82"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"22.41","1":"22.41"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"21.51","1":"21.51"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"20.44","1":"20.44"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"19.55","1":"19.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"20.41","1":"20.41"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"20.50","1":"20.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"19.77","1":"19.77"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"19.65","1":"19.65"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"19.70","1":"19.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"19.12","1":"19.12"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"19.15","1":"19.15"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"19.79","1":"19.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"19.92","1":"19.92"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"19.60","1":"19.60"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"19.81","1":"19.81"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"19.20","1":"19.20"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"19.92","1":"19.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"19.71","1":"19.71"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"19.01","1":"19.01"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"19.00","1":"19.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"18.90","1":"18.90"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"19.12","1":"19.12"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"19.75","1":"19.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"20.39","1":"20.39"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"21.91","1":"21.91"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.08","1":"22.08"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"22.86","1":"22.86"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.83","1":"22.83"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.50","1":"22.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.08","1":"22.08"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"21.75","1":"21.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"20.61","1":"20.61"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"20.25","1":"20.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.76","1":"21.76"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.08","1":"23.08"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.55","1":"23.55"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"22.13","1":"22.13"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.45","1":"23.45"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.55","1":"23.55"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.01","1":"23.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"22.85","1":"22.85"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"22.60","1":"22.60"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"22.20","1":"22.20"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"22.25","1":"22.25"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"22.30","1":"22.30"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"22.30","1":"22.30"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.52","1":"21.52"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"21.25","1":"21.25"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"21.60","1":"21.60"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"21.92","1":"21.92"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"21.92","1":"21.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"21.01","1":"21.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"21.28","1":"21.28"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"21.55","1":"21.55"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"21.90","1":"21.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"22.75","1":"22.75"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"22.81","1":"22.81"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"22.81","1":"22.81"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"23.33","1":"23.33"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"23.69","1":"23.69"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"23.35","1":"23.35"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"23.25","1":"23.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.25","1":"23.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"21.51","1":"21.51"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.90","1":"19.90"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"19.90","1":"19.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"19.23","1":"19.23"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"19.27","1":"19.27"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"19.41","1":"19.41"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"19.24","1":"19.24"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.19","1":"19.19"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"19.13","1":"19.13"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"19.04","1":"19.04"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.19","1":"19.19"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.39","1":"19.39"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"19.74","1":"19.74"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.98","1":"19.98"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.25","1":"20.25"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.99","1":"19.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"20.19","1":"20.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"20.05","1":"20.05"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"19.95","1":"19.95"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"19.15","1":"19.15"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"19.41","1":"19.41"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.09","1":"20.09"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"21.41","1":"21.41"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"20.39","1":"20.39"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"20.88","1":"20.88"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.99","1":"20.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.02","1":"21.02"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.51","1":"22.51"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.38","1":"22.38"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.04","1":"23.04"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.76","1":"24.76"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"26.12","1":"26.12"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"24.35","1":"24.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.47","1":"23.47"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"23.50","1":"23.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.52","1":"23.52"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"23.74","1":"23.74"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.11","1":"25.11"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.45","1":"24.45"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"23.02","1":"23.02"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"23.10","1":"23.10"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"22.16","1":"22.16"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.15","1":"20.15"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.81","1":"19.81"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.13","1":"19.13"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"20.04","1":"20.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"19.77","1":"19.77"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"20.34","1":"20.34"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"20.37","1":"20.37"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.01","1":"20.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"21.40","1":"21.40"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"21.47","1":"21.47"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"21.96","1":"21.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.20","1":"22.20"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.90","1":"20.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.25","1":"20.25"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.20","1":"20.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"20.56","1":"20.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.10","1":"20.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"19.85","1":"19.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"19.69","1":"19.69"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.50","1":"19.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"19.89","1":"19.89"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"18.01","1":"18.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"17.60","1":"17.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"18.20","1":"18.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"17.73","1":"17.73"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.73","1":"17.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"18.03","1":"18.03"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"18.20","1":"18.20"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"17.50","1":"17.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.30","1":"17.30"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.25","1":"18.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.24","1":"18.24"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"17.70","1":"17.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.11","1":"17.11"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.76","1":"17.76"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"18.51","1":"18.51"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"18.35","1":"18.35"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.30","1":"18.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.20","1":"19.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.70","1":"18.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.89","1":"18.89"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.30","1":"18.30"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.74","1":"18.74"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.47","1":"19.47"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.98","1":"18.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.94","1":"18.94"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"19.87","1":"19.87"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"18.38","1":"18.38"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.01","1":"17.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.98","1":"17.98"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.12","1":"17.12"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.85","1":"17.85"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.83","1":"17.83"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"17.80","1":"17.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.90","1":"17.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.90","1":"17.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"17.99","1":"17.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"17.95","1":"17.95"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"17.49","1":"17.49"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"16.63","1":"16.63"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"16.94","1":"16.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.65","1":"16.65"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.30","1":"16.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"17.11","1":"17.11"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"17.11","1":"17.11"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"16.88","1":"16.88"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"16.99","1":"16.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"17.25","1":"17.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"17.25","1":"17.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"16.55","1":"16.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"15.82","1":"15.82"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"15.80","1":"15.80"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.45","1":"16.45"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.90","1":"15.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"15.25","1":"15.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.02","1":"15.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"14.99","1":"14.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"14.55","1":"14.55"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"14.55","1":"14.55"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"13.90","1":"13.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"13.95","1":"13.95"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"14.35","1":"14.35"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"14.38","1":"14.38"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"14.39","1":"14.39"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"14.89","1":"14.89"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"14.20","1":"14.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"14.95","1":"14.95"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"14.25","1":"14.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"14.44","1":"14.44"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.70","1":"14.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"12.70","1":"12.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"12.50","1":"12.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.72","1":"13.72"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.31","1":"13.31"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"13.46","1":"13.46"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.52","1":"12.52"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.52","1":"12.52"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"14.37","1":"14.37"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.23","1":"13.23"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"12.81","1":"12.81"}]}