{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"8.14","1":"8.14"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"7.96","1":"7.96"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"7.95","1":"7.95"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"8.00","1":"8.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"7.95","1":"7.95"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"7.99","1":"7.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"7.90","1":"7.90"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"8.00","1":"8.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"8.02","1":"8.02"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"8.01","1":"8.01"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"7.86","1":"7.86"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"7.72","1":"7.72"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"7.76","1":"7.76"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"7.99","1":"7.99"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"8.29","1":"8.29"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"8.10","1":"8.10"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"7.76","1":"7.76"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"7.74","1":"7.74"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"7.75","1":"7.75"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"8.29","1":"8.29"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"8.01","1":"8.01"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"8.35","1":"8.35"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"8.90","1":"8.90"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"8.53","1":"8.53"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"8.35","1":"8.35"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"8.25","1":"8.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"8.28","1":"8.28"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"9.28","1":"9.28"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10.28","1":"10.28"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"10.07","1":"10.07"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"9.74","1":"9.74"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"9.67","1":"9.67"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"9.15","1":"9.15"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"10.15","1":"10.15"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"10.43","1":"10.43"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"10.07","1":"10.07"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"9.81","1":"9.81"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"9.70","1":"9.70"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"9.92","1":"9.92"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"10.10","1":"10.10"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"10.21","1":"10.21"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"9.75","1":"9.75"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"9.53","1":"9.53"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"9.40","1":"9.40"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"9.22","1":"9.22"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"9.41","1":"9.41"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"9.26","1":"9.26"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"9.20","1":"9.20"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"9.15","1":"9.15"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"9.05","1":"9.05"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"9.07","1":"9.07"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"9.08","1":"9.08"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"9.01","1":"9.01"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"8.81","1":"8.81"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"8.20","1":"8.20"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"8.50","1":"8.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"8.23","1":"8.23"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"8.45","1":"8.45"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"8.49","1":"8.49"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"8.20","1":"8.20"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"8.11","1":"8.11"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"8.08","1":"8.08"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"8.24","1":"8.24"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"8.11","1":"8.11"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"8.09","1":"8.09"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"8.31","1":"8.31"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"8.00","1":"8.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"7.65","1":"7.65"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"7.70","1":"7.70"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"7.75","1":"7.75"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"7.95","1":"7.95"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"7.90","1":"7.90"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"7.71","1":"7.71"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"7.09","1":"7.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"6.25","1":"6.25"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"7.07","1":"7.07"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"7.09","1":"7.09"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"7.38","1":"7.38"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"7.50","1":"7.50"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"7.61","1":"7.61"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"7.43","1":"7.43"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"7.45","1":"7.45"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"7.25","1":"7.25"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"7.41","1":"7.41"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"7.50","1":"7.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"7.38","1":"7.38"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"7.39","1":"7.39"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"7.58","1":"7.58"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"7.65","1":"7.65"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"7.40","1":"7.40"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"7.30","1":"7.30"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"7.48","1":"7.48"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"7.52","1":"7.52"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"7.37","1":"7.37"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"7.21","1":"7.21"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"7.15","1":"7.15"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"7.10","1":"7.10"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"7.05","1":"7.05"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"7.01","1":"7.01"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"7.02","1":"7.02"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"7.03","1":"7.03"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"7.02","1":"7.02"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"7.36","1":"7.36"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"7.01","1":"7.01"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"7.11","1":"7.11"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"7.01","1":"7.01"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"7.00","1":"7.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"7.14","1":"7.14"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"7.04","1":"7.04"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"6.99","1":"6.99"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"6.84","1":"6.84"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"6.80","1":"6.80"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"6.95","1":"6.95"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"6.92","1":"6.92"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"6.85","1":"6.85"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"6.81","1":"6.81"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"7.30","1":"7.30"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"7.25","1":"7.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"7.35","1":"7.35"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"7.33","1":"7.33"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"7.55","1":"7.55"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"7.55","1":"7.55"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7.67","1":"7.67"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"7.72","1":"7.72"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"7.82","1":"7.82"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"7.93","1":"7.93"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"8.03","1":"8.03"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"8.14","1":"8.14"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"8.23","1":"8.23"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"8.31","1":"8.31"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"8.68","1":"8.68"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"8.61","1":"8.61"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"8.36","1":"8.36"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"8.31","1":"8.31"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"8.52","1":"8.52"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"8.60","1":"8.60"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"8.34","1":"8.34"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"8.28","1":"8.28"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"8.42","1":"8.42"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"8.65","1":"8.65"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"8.60","1":"8.60"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"8.53","1":"8.53"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"8.36","1":"8.36"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"8.42","1":"8.42"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"8.32","1":"8.32"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"8.40","1":"8.40"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"8.54","1":"8.54"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"9.46","1":"9.46"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"9.72","1":"9.72"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"9.71","1":"9.71"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"9.96","1":"9.96"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"9.71","1":"9.71"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"9.55","1":"9.55"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"8.95","1":"8.95"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"9.06","1":"9.06"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"8.95","1":"8.95"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"8.70","1":"8.70"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"9.07","1":"9.07"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"9.11","1":"9.11"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"9.08","1":"9.08"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"9.01","1":"9.01"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"10.01","1":"10.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"9.52","1":"9.52"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"9.51","1":"9.51"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"9.67","1":"9.67"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"9.34","1":"9.34"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"9.01","1":"9.01"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"8.53","1":"8.53"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"9.09","1":"9.09"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"9.18","1":"9.18"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"9.18","1":"9.18"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"9.30","1":"9.30"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"8.85","1":"8.85"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"9.03","1":"9.03"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"8.94","1":"8.94"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"8.95","1":"8.95"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"8.40","1":"8.40"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"8.85","1":"8.85"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"8.31","1":"8.31"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"8.42","1":"8.42"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"8.18","1":"8.18"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"8.03","1":"8.03"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"8.05","1":"8.05"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"8.20","1":"8.20"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"8.12","1":"8.12"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"8.01","1":"8.01"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"8.01","1":"8.01"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"8.00","1":"8.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"8.00","1":"8.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"8.16","1":"8.16"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"7.81","1":"7.81"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"8.05","1":"8.05"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"8.05","1":"8.05"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"8.30","1":"8.30"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"8.69","1":"8.69"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"8.38","1":"8.38"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"9.14","1":"9.14"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"9.36","1":"9.36"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"8.75","1":"8.75"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"8.96","1":"8.96"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"9.00","1":"9.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"8.86","1":"8.86"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"8.85","1":"8.85"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"9.19","1":"9.19"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"8.92","1":"8.92"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"8.94","1":"8.94"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"8.86","1":"8.86"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"8.76","1":"8.76"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"8.40","1":"8.40"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"8.57","1":"8.57"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"8.44","1":"8.44"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"8.40","1":"8.40"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"8.35","1":"8.35"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"8.08","1":"8.08"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"8.47","1":"8.47"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"8.40","1":"8.40"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"8.15","1":"8.15"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"8.04","1":"8.04"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"8.88","1":"8.88"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"8.52","1":"8.52"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"8.50","1":"8.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"8.85","1":"8.85"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"9.38","1":"9.38"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"10.02","1":"10.02"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"9.72","1":"9.72"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"9.23","1":"9.23"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"9.81","1":"9.81"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"9.30","1":"9.30"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"9.10","1":"9.10"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"9.59","1":"9.59"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"8.94","1":"8.94"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"8.33","1":"8.33"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"8.71","1":"8.71"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"8.71","1":"8.71"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"8.69","1":"8.69"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"8.50","1":"8.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"8.28","1":"8.28"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"8.45","1":"8.45"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"8.52","1":"8.52"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"8.40","1":"8.40"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"8.23","1":"8.23"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"8.15","1":"8.15"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"8.21","1":"8.21"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"8.59","1":"8.59"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"8.40","1":"8.40"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"9.24","1":"9.24"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"9.38","1":"9.38"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"9.08","1":"9.08"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"8.84","1":"8.84"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"8.75","1":"8.75"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"8.82","1":"8.82"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"8.71","1":"8.71"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"8.93","1":"8.93"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"8.65","1":"8.65"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"8.79","1":"8.79"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"8.86","1":"8.86"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"8.72","1":"8.72"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"8.66","1":"8.66"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"8.67","1":"8.67"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"8.27","1":"8.27"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"8.26","1":"8.26"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"7.78","1":"7.78"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"7.66","1":"7.66"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"7.70","1":"7.70"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"7.81","1":"7.81"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"7.75","1":"7.75"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"7.84","1":"7.84"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"7.96","1":"7.96"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"7.80","1":"7.80"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"7.90","1":"7.90"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"7.98","1":"7.98"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"7.98","1":"7.98"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"7.92","1":"7.92"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"7.98","1":"7.98"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"8.01","1":"8.01"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"7.89","1":"7.89"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"8.10","1":"8.10"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"7.82","1":"7.82"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"7.87","1":"7.87"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"7.89","1":"7.89"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"8.00","1":"8.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"7.85","1":"7.85"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"7.75","1":"7.75"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"7.61","1":"7.61"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"7.40","1":"7.40"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"7.03","1":"7.03"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"6.80","1":"6.80"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"7.16","1":"7.16"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"7.16","1":"7.16"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"7.25","1":"7.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"7.25","1":"7.25"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"7.80","1":"7.80"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"7.45","1":"7.45"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"7.58","1":"7.58"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"7.25","1":"7.25"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"7.58","1":"7.58"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"7.52","1":"7.52"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"7.17","1":"7.17"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"7.32","1":"7.32"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"7.66","1":"7.66"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"7.45","1":"7.45"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"7.40","1":"7.40"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"7.52","1":"7.52"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"7.68","1":"7.68"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"7.61","1":"7.61"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"7.55","1":"7.55"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"7.60","1":"7.60"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"7.60","1":"7.60"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"7.60","1":"7.60"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"7.43","1":"7.43"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"7.41","1":"7.41"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"7.74","1":"7.74"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"7.69","1":"7.69"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"7.60","1":"7.60"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"8.07","1":"8.07"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"7.88","1":"7.88"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"7.79","1":"7.79"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"7.69","1":"7.69"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"7.76","1":"7.76"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"7.69","1":"7.69"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"7.60","1":"7.60"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"7.90","1":"7.90"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"7.64","1":"7.64"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"7.74","1":"7.74"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"7.74","1":"7.74"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"7.70","1":"7.70"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"7.62","1":"7.62"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"7.65","1":"7.65"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"7.49","1":"7.49"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"7.59","1":"7.59"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"8.09","1":"8.09"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"8.11","1":"8.11"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"8.02","1":"8.02"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"8.19","1":"8.19"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"8.98","1":"8.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"9.48","1":"9.48"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"9.09","1":"9.09"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"9.26","1":"9.26"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"9.11","1":"9.11"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"8.76","1":"8.76"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"9.76","1":"9.76"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"10.28","1":"10.28"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"9.64","1":"9.64"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"9.49","1":"9.49"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"9.69","1":"9.69"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"9.76","1":"9.76"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"9.84","1":"9.84"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"9.57","1":"9.57"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"9.68","1":"9.68"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"9.55","1":"9.55"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"9.56","1":"9.56"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"9.43","1":"9.43"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"9.16","1":"9.16"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"8.95","1":"8.95"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"9.06","1":"9.06"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"8.78","1":"8.78"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"9.03","1":"9.03"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"8.77","1":"8.77"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"8.70","1":"8.70"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"8.49","1":"8.49"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"8.34","1":"8.34"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"8.95","1":"8.95"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"8.27","1":"8.27"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"8.28","1":"8.28"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"8.21","1":"8.21"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"8.19","1":"8.19"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"8.20","1":"8.20"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"8.15","1":"8.15"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"8.13","1":"8.13"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"7.62","1":"7.62"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"7.76","1":"7.76"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"7.87","1":"7.87"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"7.73","1":"7.73"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"7.75","1":"7.75"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"7.90","1":"7.90"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"7.99","1":"7.99"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"7.96","1":"7.96"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"8.09","1":"8.09"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"8.47","1":"8.47"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"8.70","1":"8.70"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"8.42","1":"8.42"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"8.24","1":"8.24"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"8.30","1":"8.30"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"8.30","1":"8.30"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"8.31","1":"8.31"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"8.44","1":"8.44"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"8.32","1":"8.32"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"8.05","1":"8.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"8.00","1":"8.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"7.97","1":"7.97"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"7.99","1":"7.99"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"8.08","1":"8.08"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"8.03","1":"8.03"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"8.03","1":"8.03"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"8.11","1":"8.11"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"8.10","1":"8.10"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"8.62","1":"8.62"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"9.49","1":"9.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"9.64","1":"9.64"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"10.37","1":"10.37"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"9.96","1":"9.96"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"9.75","1":"9.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"9.32","1":"9.32"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"9.20","1":"9.20"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"9.07","1":"9.07"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"9.22","1":"9.22"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"9.58","1":"9.58"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"9.57","1":"9.57"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"9.62","1":"9.62"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"9.56","1":"9.56"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"10.55","1":"10.55"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"11.55","1":"11.55"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"12.31","1":"12.31"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"13.31","1":"13.31"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"13.89","1":"13.89"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"13.53","1":"13.53"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"13.62","1":"13.62"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"13.73","1":"13.73"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"13.58","1":"13.58"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"13.35","1":"13.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"13.09","1":"13.09"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"12.87","1":"12.87"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"12.73","1":"12.73"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"11.98","1":"11.98"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"12.12","1":"12.12"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"12.25","1":"12.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"13.00","1":"13.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"12.91","1":"12.91"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"12.40","1":"12.40"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"13.14","1":"13.14"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"14.06","1":"14.06"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"14.37","1":"14.37"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"15.37","1":"15.37"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"14.66","1":"14.66"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"14.01","1":"14.01"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"14.23","1":"14.23"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"14.84","1":"14.84"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"14.52","1":"14.52"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"14.01","1":"14.01"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"13.98","1":"13.98"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"13.46","1":"13.46"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"13.81","1":"13.81"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"13.90","1":"13.90"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"13.39","1":"13.39"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"13.24","1":"13.24"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"12.82","1":"12.82"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"11.82","1":"11.82"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"11.67","1":"11.67"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"12.01","1":"12.01"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"13.01","1":"13.01"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"14.00","1":"14.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"14.60","1":"14.60"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"14.15","1":"14.15"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"14.10","1":"14.10"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"13.80","1":"13.80"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"13.95","1":"13.95"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"13.96","1":"13.96"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"13.93","1":"13.93"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"13.92","1":"13.92"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"14.03","1":"14.03"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"13.94","1":"13.94"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"13.89","1":"13.89"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"13.82","1":"13.82"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"13.80","1":"13.80"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"13.88","1":"13.88"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"13.85","1":"13.85"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"13.83","1":"13.83"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"13.70","1":"13.70"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"13.87","1":"13.87"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"14.83","1":"14.83"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"14.93","1":"14.93"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"14.39","1":"14.39"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"14.50","1":"14.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"14.32","1":"14.32"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"14.35","1":"14.35"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"14.67","1":"14.67"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"15.47","1":"15.47"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"16.01","1":"16.01"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"16.04","1":"16.04"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"16.41","1":"16.41"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"16.50","1":"16.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"16.42","1":"16.42"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"16.49","1":"16.49"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"16.53","1":"16.53"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"16.04","1":"16.04"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"15.71","1":"15.71"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"15.66","1":"15.66"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"16.10","1":"16.10"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"16.15","1":"16.15"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"15.99","1":"15.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"15.90","1":"15.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"15.73","1":"15.73"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"16.73","1":"16.73"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"16.58","1":"16.58"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"17.04","1":"17.04"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"17.71","1":"17.71"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"18.71","1":"18.71"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"18.78","1":"18.78"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"19.13","1":"19.13"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"19.20","1":"19.20"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"18.89","1":"18.89"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"18.52","1":"18.52"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"17.99","1":"17.99"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"18.42","1":"18.42"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"18.65","1":"18.65"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"19.65","1":"19.65"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"20.65","1":"20.65"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.68","1":"21.68"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"22.01","1":"22.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"24.01","1":"24.01"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"24.04","1":"24.04"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"23.17","1":"23.17"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"22.57","1":"22.57"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"23.64","1":"23.64"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"24.16","1":"24.16"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"23.80","1":"23.80"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"24.15","1":"24.15"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"25.35","1":"25.35"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"26.61","1":"26.61"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"27.03","1":"27.03"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"28.22","1":"28.22"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"27.21","1":"27.21"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"27.31","1":"27.31"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"26.08","1":"26.08"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"27.38","1":"27.38"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"27.31","1":"27.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"25.95","1":"25.95"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"27.06","1":"27.06"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"25.79","1":"25.79"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"26.13","1":"26.13"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"25.05","1":"25.05"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.80","1":"23.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"23.46","1":"23.46"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"24.60","1":"24.60"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"24.04","1":"24.04"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"23.42","1":"23.42"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"22.67","1":"22.67"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"22.32","1":"22.32"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"23.27","1":"23.27"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"22.46","1":"22.46"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"22.00","1":"22.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"22.74","1":"22.74"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"22.66","1":"22.66"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"22.60","1":"22.60"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"22.54","1":"22.54"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"22.31","1":"22.31"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"23.36","1":"23.36"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.52","1":"24.52"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"25.74","1":"25.74"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"27.02","1":"27.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"26.78","1":"26.78"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"25.68","1":"25.68"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"24.92","1":"24.92"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"24.25","1":"24.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"25.46","1":"25.46"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"25.56","1":"25.56"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"25.09","1":"25.09"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"24.35","1":"24.35"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"24.07","1":"24.07"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"24.61","1":"24.61"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"24.03","1":"24.03"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"24.32","1":"24.32"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"25.34","1":"25.34"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"24.40","1":"24.40"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"24.15","1":"24.15"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"23.60","1":"23.60"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"23.27","1":"23.27"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"23.08","1":"23.08"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"24.23","1":"24.23"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"25.44","1":"25.44"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.69","1":"26.69"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"25.46","1":"25.46"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"25.20","1":"25.20"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"26.08","1":"26.08"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"25.37","1":"25.37"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"25.04","1":"25.04"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"23.95","1":"23.95"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"23.67","1":"23.67"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"23.28","1":"23.28"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"24.44","1":"24.44"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"24.18","1":"24.18"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"24.08","1":"24.08"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"24.30","1":"24.30"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"23.58","1":"23.58"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"23.65","1":"23.65"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"23.80","1":"23.80"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"23.87","1":"23.87"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"23.76","1":"23.76"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"23.67","1":"23.67"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"23.74","1":"23.74"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"23.60","1":"23.60"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"23.90","1":"23.90"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"25.05","1":"25.05"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"25.78","1":"25.78"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"25.39","1":"25.39"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"24.47","1":"24.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"25.05","1":"25.05"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"24.14","1":"24.14"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"24.71","1":"24.71"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"25.89","1":"25.89"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"25.44","1":"25.44"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"25.46","1":"25.46"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"25.79","1":"25.79"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"25.38","1":"25.38"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"24.12","1":"24.12"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"23.45","1":"23.45"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.38","1":"22.38"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"23.03","1":"23.03"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"21.38","1":"21.38"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"21.59","1":"21.59"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"21.45","1":"21.45"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"20.40","1":"20.40"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"20.34","1":"20.34"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"19.33","1":"19.33"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"19.23","1":"19.23"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"18.71","1":"18.71"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"18.87","1":"18.87"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"19.52","1":"19.52"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"20.51","1":"20.51"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"19.49","1":"19.49"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"19.04","1":"19.04"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"18.88","1":"18.88"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"18.90","1":"18.90"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"18.92","1":"18.92"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"19.51","1":"19.51"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"19.42","1":"19.42"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"18.64","1":"18.64"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"18.89","1":"18.89"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"19.06","1":"19.06"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"19.97","1":"19.97"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"19.60","1":"19.60"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"20.01","1":"20.01"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"20.47","1":"20.47"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"21.49","1":"21.49"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"22.56","1":"22.56"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"22.85","1":"22.85"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"23.47","1":"23.47"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"22.90","1":"22.90"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"23.04","1":"23.04"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.44","1":"22.44"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"22.73","1":"22.73"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"21.60","1":"21.60"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"22.01","1":"22.01"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"20.93","1":"20.93"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"20.86","1":"20.86"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"19.82","1":"19.82"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"19.35","1":"19.35"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"20.35","1":"20.35"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"19.47","1":"19.47"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"19.73","1":"19.73"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"19.31","1":"19.31"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"18.68","1":"18.68"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"18.11","1":"18.11"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"19.01","1":"19.01"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"19.98","1":"19.98"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"19.49","1":"19.49"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"18.98","1":"18.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"19.30","1":"19.30"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"18.57","1":"18.57"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"18.55","1":"18.55"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"19.29","1":"19.29"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"19.66","1":"19.66"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"19.66","1":"19.66"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"19.45","1":"19.45"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"19.87","1":"19.87"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"19.66","1":"19.66"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"19.23","1":"19.23"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"19.17","1":"19.17"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"19.29","1":"19.29"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"19.18","1":"19.18"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"18.86","1":"18.86"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"19.04","1":"19.04"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"18.85","1":"18.85"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"18.75","1":"18.75"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"18.02","1":"18.02"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"17.26","1":"17.26"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"17.11","1":"17.11"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"17.77","1":"17.77"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"17.32","1":"17.32"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"17.29","1":"17.29"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"17.05","1":"17.05"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"16.50","1":"16.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"16.18","1":"16.18"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"17.16","1":"17.16"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"18.16","1":"18.16"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"18.09","1":"18.09"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"19.09","1":"19.09"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"19.65","1":"19.65"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.13","1":"19.13"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.82","1":"19.82"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"19.13","1":"19.13"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"18.96","1":"18.96"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"18.27","1":"18.27"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"18.13","1":"18.13"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"18.76","1":"18.76"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"18.23","1":"18.23"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"18.68","1":"18.68"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"18.40","1":"18.40"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"18.24","1":"18.24"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"18.79","1":"18.79"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"19.76","1":"19.76"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"19.20","1":"19.20"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"19.05","1":"19.05"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"19.36","1":"19.36"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"19.09","1":"19.09"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"19.04","1":"19.04"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"18.97","1":"18.97"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"18.99","1":"18.99"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"18.53","1":"18.53"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"18.76","1":"18.76"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"18.42","1":"18.42"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"18.53","1":"18.53"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"18.69","1":"18.69"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"18.06","1":"18.06"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"18.08","1":"18.08"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"18.26","1":"18.26"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"18.17","1":"18.17"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"18.04","1":"18.04"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"17.98","1":"17.98"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"17.07","1":"17.07"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"16.67","1":"16.67"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"15.77","1":"15.77"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"15.74","1":"15.74"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"15.98","1":"15.98"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"15.37","1":"15.37"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"16.03","1":"16.03"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"15.98","1":"15.98"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"15.45","1":"15.45"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"15.58","1":"15.58"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"16.58","1":"16.58"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"17.58","1":"17.58"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"17.42","1":"17.42"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"17.60","1":"17.60"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"18.05","1":"18.05"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"17.74","1":"17.74"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"18.07","1":"18.07"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"18.02","1":"18.02"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"18.08","1":"18.08"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"18.41","1":"18.41"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"18.90","1":"18.90"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"19.84","1":"19.84"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"19.77","1":"19.77"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"20.77","1":"20.77"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"20.64","1":"20.64"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"19.99","1":"19.99"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"18.99","1":"18.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"19.34","1":"19.34"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"19.71","1":"19.71"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"19.61","1":"19.61"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.36","1":"20.36"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"20.82","1":"20.82"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"20.83","1":"20.83"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"21.02","1":"21.02"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"20.73","1":"20.73"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.74","1":"20.74"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"21.46","1":"21.46"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"21.52","1":"21.52"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"22.19","1":"22.19"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"22.11","1":"22.11"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"22.29","1":"22.29"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.81","1":"21.81"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.04","1":"21.04"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"21.75","1":"21.75"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.48","1":"21.48"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"21.55","1":"21.55"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"21.01","1":"21.01"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.38","1":"20.38"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"20.80","1":"20.80"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"20.59","1":"20.59"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"20.83","1":"20.83"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"20.67","1":"20.67"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"21.05","1":"21.05"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"20.61","1":"20.61"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.65","1":"20.65"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"20.69","1":"20.69"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"20.80","1":"20.80"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"21.53","1":"21.53"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"21.00","1":"21.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"20.99","1":"20.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"20.86","1":"20.86"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"20.63","1":"20.63"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"20.45","1":"20.45"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"20.09","1":"20.09"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"20.68","1":"20.68"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"20.65","1":"20.65"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"20.60","1":"20.60"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"20.47","1":"20.47"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"20.14","1":"20.14"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"20.24","1":"20.24"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"20.87","1":"20.87"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"20.80","1":"20.80"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"20.52","1":"20.52"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"20.38","1":"20.38"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"20.61","1":"20.61"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"20.48","1":"20.48"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"20.42","1":"20.42"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"20.30","1":"20.30"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"21.16","1":"21.16"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"21.16","1":"21.16"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"21.05","1":"21.05"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"20.52","1":"20.52"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"20.38","1":"20.38"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"20.72","1":"20.72"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"20.75","1":"20.75"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"20.74","1":"20.74"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"20.51","1":"20.51"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"20.36","1":"20.36"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.04","1":"20.04"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"20.11","1":"20.11"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"20.02","1":"20.02"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"19.48","1":"19.48"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"19.20","1":"19.20"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"19.26","1":"19.26"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"19.45","1":"19.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"19.31","1":"19.31"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"19.73","1":"19.73"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"19.46","1":"19.46"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"19.35","1":"19.35"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"18.96","1":"18.96"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"18.80","1":"18.80"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"18.94","1":"18.94"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"18.24","1":"18.24"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"17.89","1":"17.89"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"18.18","1":"18.18"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"17.92","1":"17.92"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"16.98","1":"16.98"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"17.47","1":"17.47"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"17.51","1":"17.51"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"17.09","1":"17.09"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"16.69","1":"16.69"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"16.84","1":"16.84"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"17.79","1":"17.79"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"17.46","1":"17.46"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"17.03","1":"17.03"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"16.76","1":"16.76"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"16.14","1":"16.14"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"16.67","1":"16.67"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"17.06","1":"17.06"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"17.17","1":"17.17"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"16.91","1":"16.91"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"17.02","1":"17.02"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"17.11","1":"17.11"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"17.19","1":"17.19"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"16.92","1":"16.92"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"15.20","1":"15.20"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"16.17","1":"16.17"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"16.52","1":"16.52"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"16.05","1":"16.05"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"16.01","1":"16.01"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"15.65","1":"15.65"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"15.50","1":"15.50"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"15.53","1":"15.53"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"16.02","1":"16.02"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"16.14","1":"16.14"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"15.77","1":"15.77"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"15.87","1":"15.87"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"15.71","1":"15.71"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"14.85","1":"14.85"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"14.84","1":"14.84"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"14.89","1":"14.89"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"14.02","1":"14.02"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"14.31","1":"14.31"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"14.63","1":"14.63"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"14.66","1":"14.66"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"13.87","1":"13.87"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"14.29","1":"14.29"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"15.29","1":"15.29"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"16.17","1":"16.17"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"15.65","1":"15.65"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"15.14","1":"15.14"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"16.13","1":"16.13"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"16.93","1":"16.93"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"16.97","1":"16.97"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"17.52","1":"17.52"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"16.70","1":"16.70"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"16.61","1":"16.61"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"16.29","1":"16.29"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"16.05","1":"16.05"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"16.32","1":"16.32"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"16.23","1":"16.23"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"15.75","1":"15.75"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"16.02","1":"16.02"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"15.87","1":"15.87"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"15.52","1":"15.52"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"15.18","1":"15.18"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"14.90","1":"14.90"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"15.32","1":"15.32"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"15.33","1":"15.33"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"15.55","1":"15.55"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"15.70","1":"15.70"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"15.36","1":"15.36"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"15.08","1":"15.08"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"14.97","1":"14.97"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"14.76","1":"14.76"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"14.71","1":"14.71"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"14.75","1":"14.75"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"14.47","1":"14.47"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"14.21","1":"14.21"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"14.02","1":"14.02"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"14.15","1":"14.15"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"13.99","1":"13.99"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"13.75","1":"13.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"13.67","1":"13.67"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"13.63","1":"13.63"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"13.14","1":"13.14"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"13.90","1":"13.90"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"13.77","1":"13.77"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"13.30","1":"13.30"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"13.08","1":"13.08"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"12.91","1":"12.91"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"12.84","1":"12.84"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"12.77","1":"12.77"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"12.73","1":"12.73"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"12.65","1":"12.65"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"12.24","1":"12.24"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"11.73","1":"11.73"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"10.75","1":"10.75"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"10.90","1":"10.90"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"10.92","1":"10.92"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"10.80","1":"10.80"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"10.10","1":"10.10"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"9.65","1":"9.65"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"9.63","1":"9.63"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"10.60","1":"10.60"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"10.78","1":"10.78"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"11.77","1":"11.77"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"11.88","1":"11.88"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"11.06","1":"11.06"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"12.06","1":"12.06"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"12.16","1":"12.16"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"11.38","1":"11.38"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"12.32","1":"12.32"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"11.91","1":"11.91"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"11.68","1":"11.68"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"11.70","1":"11.70"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"12.08","1":"12.08"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"11.82","1":"11.82"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"11.55","1":"11.55"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"11.97","1":"11.97"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"11.85","1":"11.85"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"11.76","1":"11.76"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"11.51","1":"11.51"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"11.43","1":"11.43"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"11.51","1":"11.51"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"11.64","1":"11.64"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"11.60","1":"11.60"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"11.86","1":"11.86"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"11.72","1":"11.72"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"11.44","1":"11.44"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"11.41","1":"11.41"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"11.24","1":"11.24"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"11.13","1":"11.13"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"11.01","1":"11.01"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"10.94","1":"10.94"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"10.41","1":"10.41"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"9.51","1":"9.51"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"9.77","1":"9.77"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"9.86","1":"9.86"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"9.61","1":"9.61"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"9.75","1":"9.75"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"9.87","1":"9.87"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"10.06","1":"10.06"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"9.79","1":"9.79"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"9.64","1":"9.64"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"9.82","1":"9.82"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"9.73","1":"9.73"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"9.70","1":"9.70"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"9.63","1":"9.63"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"9.65","1":"9.65"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"9.91","1":"9.91"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"10.03","1":"10.03"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"10.38","1":"10.38"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"10.55","1":"10.55"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"10.24","1":"10.24"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"10.57","1":"10.57"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"10.42","1":"10.42"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"10.28","1":"10.28"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"10.09","1":"10.09"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"10.40","1":"10.40"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"10.80","1":"10.80"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"10.68","1":"10.68"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"10.68","1":"10.68"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"10.77","1":"10.77"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"11.12","1":"11.12"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"11.17","1":"11.17"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"10.90","1":"10.90"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"10.85","1":"10.85"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"10.94","1":"10.94"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"10.56","1":"10.56"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"11.01","1":"11.01"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"10.94","1":"10.94"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"10.81","1":"10.81"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"10.78","1":"10.78"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"10.84","1":"10.84"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"11.07","1":"11.07"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"11.02","1":"11.02"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"11.12","1":"11.12"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"11.42","1":"11.42"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"11.61","1":"11.61"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"11.48","1":"11.48"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"11.58","1":"11.58"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"11.21","1":"11.21"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"11.11","1":"11.11"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"11.35","1":"11.35"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"11.27","1":"11.27"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"11.19","1":"11.19"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"11.17","1":"11.17"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"10.99","1":"10.99"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"10.74","1":"10.74"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"10.63","1":"10.63"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"10.41","1":"10.41"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"10.08","1":"10.08"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"9.61","1":"9.61"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"9.28","1":"9.28"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"9.48","1":"9.48"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"9.79","1":"9.79"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"10.09","1":"10.09"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"10.03","1":"10.03"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"10.29","1":"10.29"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"10.18","1":"10.18"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"9.88","1":"9.88"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"10.05","1":"10.05"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"10.22","1":"10.22"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"10.11","1":"10.11"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"9.89","1":"9.89"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"9.68","1":"9.68"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"9.95","1":"9.95"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"9.73","1":"9.73"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"9.60","1":"9.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"9.90","1":"9.90"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"9.70","1":"9.70"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"9.48","1":"9.48"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"9.74","1":"9.74"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"9.87","1":"9.87"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"9.91","1":"9.91"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"10.53","1":"10.53"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"10.07","1":"10.07"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"9.91","1":"9.91"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"9.79","1":"9.79"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"9.55","1":"9.55"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"9.46","1":"9.46"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"9.01","1":"9.01"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.20","1":"9.20"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"8.52","1":"8.52"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"9.03","1":"9.03"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.89","1":"9.89"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"9.75","1":"9.75"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"9.59","1":"9.59"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"9.44","1":"9.44"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"9.41","1":"9.41"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"9.69","1":"9.69"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"9.74","1":"9.74"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"9.70","1":"9.70"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"9.43","1":"9.43"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"9.51","1":"9.51"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"9.61","1":"9.61"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"9.59","1":"9.59"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"9.21","1":"9.21"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"9.18","1":"9.18"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.01","1":"9.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"9.01","1":"9.01"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"8.94","1":"8.94"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"8.59","1":"8.59"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"8.67","1":"8.67"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"8.68","1":"8.68"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.46","1":"8.46"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"8.28","1":"8.28"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"8.60","1":"8.60"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"8.25","1":"8.25"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7.96","1":"7.96"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"8.24","1":"8.24"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"8.50","1":"8.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"9.03","1":"9.03"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"9.16","1":"9.16"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"9.00","1":"9.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"9.19","1":"9.19"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"8.85","1":"8.85"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"9.49","1":"9.49"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"9.04","1":"9.04"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"8.84","1":"8.84"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"9.14","1":"9.14"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"9.11","1":"9.11"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"9.28","1":"9.28"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"9.24","1":"9.24"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"9.08","1":"9.08"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"8.86","1":"8.86"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"8.63","1":"8.63"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"8.57","1":"8.57"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"8.70","1":"8.70"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"8.14","1":"8.14"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"8.89","1":"8.89"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"8.82","1":"8.82"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"8.76","1":"8.76"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"9.20","1":"9.20"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"8.86","1":"8.86"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"8.84","1":"8.84"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"8.81","1":"8.81"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"8.76","1":"8.76"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"8.66","1":"8.66"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"8.54","1":"8.54"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"8.70","1":"8.70"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"8.48","1":"8.48"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"8.41","1":"8.41"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"7.82","1":"7.82"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"8.06","1":"8.06"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7.97","1":"7.97"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"7.61","1":"7.61"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.50","1":"7.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"7.40","1":"7.40"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"7.29","1":"7.29"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"7.64","1":"7.64"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"7.66","1":"7.66"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"7.69","1":"7.69"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"7.63","1":"7.63"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"7.73","1":"7.73"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"7.76","1":"7.76"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"7.70","1":"7.70"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"7.94","1":"7.94"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"7.53","1":"7.53"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"7.58","1":"7.58"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"7.12","1":"7.12"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"6.90","1":"6.90"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"6.95","1":"6.95"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"6.39","1":"6.39"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"6.79","1":"6.79"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"7.08","1":"7.08"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.06","1":"7.06"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"7.73","1":"7.73"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"7.48","1":"7.48"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"7.08","1":"7.08"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"7.15","1":"7.15"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"7.25","1":"7.25"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"7.04","1":"7.04"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"6.79","1":"6.79"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"6.62","1":"6.62"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"6.51","1":"6.51"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"6.67","1":"6.67"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"6.70","1":"6.70"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"6.55","1":"6.55"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"6.65","1":"6.65"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"6.75","1":"6.75"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.13","1":"7.13"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.09","1":"7.09"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"6.93","1":"6.93"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"6.84","1":"6.84"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"7.10","1":"7.10"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.62","1":"7.62"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"7.60","1":"7.60"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"7.74","1":"7.74"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"7.70","1":"7.70"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.46","1":"7.46"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.40","1":"7.40"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"7.77","1":"7.77"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"7.91","1":"7.91"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"8.21","1":"8.21"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"8.52","1":"8.52"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"8.84","1":"8.84"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.15","1":"9.15"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"8.81","1":"8.81"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"8.68","1":"8.68"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"8.60","1":"8.60"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"8.48","1":"8.48"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"8.32","1":"8.32"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"8.52","1":"8.52"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"8.47","1":"8.47"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"8.26","1":"8.26"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"8.10","1":"8.10"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"7.58","1":"7.58"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"7.65","1":"7.65"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"7.74","1":"7.74"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"7.94","1":"7.94"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"7.74","1":"7.74"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"7.99","1":"7.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.08","1":"8.08"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.31","1":"8.31"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.29","1":"8.29"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"8.17","1":"8.17"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"8.43","1":"8.43"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"8.41","1":"8.41"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"8.77","1":"8.77"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"8.55","1":"8.55"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"8.56","1":"8.56"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"8.93","1":"8.93"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"8.95","1":"8.95"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"9.09","1":"9.09"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"9.45","1":"9.45"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"10.45","1":"10.45"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"10.95","1":"10.95"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"10.29","1":"10.29"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"10.35","1":"10.35"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"9.95","1":"9.95"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"10.27","1":"10.27"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"10.11","1":"10.11"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"10.20","1":"10.20"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"10.25","1":"10.25"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"10.34","1":"10.34"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"10.91","1":"10.91"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"11.42","1":"11.42"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"10.93","1":"10.93"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"11.20","1":"11.20"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"11.22","1":"11.22"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"11.02","1":"11.02"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"10.81","1":"10.81"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"10.78","1":"10.78"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"10.70","1":"10.70"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"10.76","1":"10.76"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"10.83","1":"10.83"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"10.75","1":"10.75"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"10.48","1":"10.48"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"10.47","1":"10.47"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.97","1":"9.97"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"9.72","1":"9.72"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.10","1":"9.10"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.32","1":"9.32"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.91","1":"9.91"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.59","1":"9.59"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.74","1":"9.74"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.59","1":"9.59"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"10.11","1":"10.11"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.99","1":"9.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.01","1":"9.01"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.28","1":"9.28"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"9.32","1":"9.32"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.48","1":"9.48"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"9.79","1":"9.79"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.59","1":"9.59"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.49","1":"9.49"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.32","1":"9.32"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.34","1":"9.34"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"9.36","1":"9.36"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.36","1":"9.36"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.24","1":"9.24"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.26","1":"9.26"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"8.91","1":"8.91"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"8.89","1":"8.89"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"8.90","1":"8.90"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"8.80","1":"8.80"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"8.50","1":"8.50"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"8.49","1":"8.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"8.68","1":"8.68"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"8.70","1":"8.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"8.47","1":"8.47"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"8.39","1":"8.39"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"8.43","1":"8.43"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.11","1":"9.11"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.17","1":"9.17"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.21","1":"9.21"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.10","1":"9.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"8.95","1":"8.95"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"8.84","1":"8.84"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"8.73","1":"8.73"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"8.74","1":"8.74"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.16","1":"9.16"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.68","1":"9.68"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"9.31","1":"9.31"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"9.77","1":"9.77"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"10.11","1":"10.11"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.01","1":"10.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.71","1":"9.71"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"9.64","1":"9.64"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.12","1":"9.12"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.95","1":"8.95"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"7.95","1":"7.95"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.01","1":"8.01"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.20","1":"8.20"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.20","1":"7.20"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.02","1":"7.02"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.96","1":"6.96"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.50","1":"7.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.42","1":"7.42"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.69","1":"7.69"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.11","1":"8.11"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.99","1":"8.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.06","1":"9.06"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.10","1":"8.10"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.27","1":"8.27"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.18","1":"8.18"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.44","1":"8.44"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.29","1":"8.29"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"7.92","1":"7.92"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.10","1":"8.10"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.20","1":"8.20"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.14","1":"8.14"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.14","1":"9.14"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.16","1":"9.16"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.03","1":"9.03"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"8.80","1":"8.80"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.02","1":"9.02"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.11","1":"9.11"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.10","1":"10.10"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.98","1":"9.98"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.02","1":"10.02"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.05","1":"10.05"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.75","1":"9.75"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.47","1":"9.47"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.77","1":"9.77"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.98","1":"9.98"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.99","1":"9.99"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9.94","1":"9.94"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"9.72","1":"9.72"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.79","1":"9.79"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.32","1":"9.32"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.36","1":"9.36"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.24","1":"9.24"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"8.96","1":"8.96"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"8.73","1":"8.73"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"8.66","1":"8.66"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"8.51","1":"8.51"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"8.60","1":"8.60"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"8.85","1":"8.85"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"8.80","1":"8.80"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"8.98","1":"8.98"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"8.75","1":"8.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"8.82","1":"8.82"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.71","1":"8.71"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.42","1":"8.42"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"8.67","1":"8.67"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"8.72","1":"8.72"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.62","1":"8.62"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"8.91","1":"8.91"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"8.91","1":"8.91"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.21","1":"9.21"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.20","1":"9.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.31","1":"9.31"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"9.26","1":"9.26"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.82","1":"10.82"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"11.18","1":"11.18"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"11.76","1":"11.76"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"12.12","1":"12.12"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"12.39","1":"12.39"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"12.50","1":"12.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.26","1":"12.26"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"11.79","1":"11.79"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"11.62","1":"11.62"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"11.83","1":"11.83"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"11.90","1":"11.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.02","1":"12.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"12.10","1":"12.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.09","1":"13.09"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.78","1":"13.78"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"13.95","1":"13.95"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"14.24","1":"14.24"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.97","1":"13.97"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.54","1":"13.54"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.66","1":"13.66"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.32","1":"13.32"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.37","1":"13.37"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"14.36","1":"14.36"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"13.84","1":"13.84"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"13.96","1":"13.96"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"13.93","1":"13.93"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"13.92","1":"13.92"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"14.15","1":"14.15"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"14.16","1":"14.16"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"14.18","1":"14.18"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"13.97","1":"13.97"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"13.84","1":"13.84"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.17","1":"14.17"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.40","1":"14.40"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"15.06","1":"15.06"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"14.94","1":"14.94"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.78","1":"14.78"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"15.02","1":"15.02"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"14.48","1":"14.48"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"14.69","1":"14.69"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"14.45","1":"14.45"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"14.11","1":"14.11"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"14.46","1":"14.46"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"14.39","1":"14.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"14.33","1":"14.33"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"14.36","1":"14.36"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"14.51","1":"14.51"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"15.49","1":"15.49"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"16.43","1":"16.43"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"15.97","1":"15.97"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"16.23","1":"16.23"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"16.09","1":"16.09"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"15.83","1":"15.83"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"16.02","1":"16.02"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"15.72","1":"15.72"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.05","1":"16.05"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"15.56","1":"15.56"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.57","1":"14.57"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.98","1":"14.98"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.55","1":"15.55"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.92","1":"15.92"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.18","1":"16.18"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"15.44","1":"15.44"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"15.52","1":"15.52"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.85","1":"15.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"15.90","1":"15.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.87","1":"15.87"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.23","1":"16.23"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.32","1":"16.32"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.70","1":"16.70"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"16.07","1":"16.07"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"16.04","1":"16.04"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"16.55","1":"16.55"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"16.20","1":"16.20"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.77","1":"15.77"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"15.01","1":"15.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"15.36","1":"15.36"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"15.80","1":"15.80"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.71","1":"15.71"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"16.09","1":"16.09"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.71","1":"15.71"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.58","1":"15.58"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"15.72","1":"15.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"15.47","1":"15.47"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"15.10","1":"15.10"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"15.10","1":"15.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"15.27","1":"15.27"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"15.25","1":"15.25"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"15.52","1":"15.52"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"15.52","1":"15.52"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"15.19","1":"15.19"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"14.88","1":"14.88"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"15.58","1":"15.58"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"15.39","1":"15.39"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"15.63","1":"15.63"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"15.42","1":"15.42"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"16.06","1":"16.06"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"16.38","1":"16.38"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.04","1":"17.04"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"18.02","1":"18.02"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"18.04","1":"18.04"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.14","1":"18.14"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.14","1":"19.14"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.28","1":"19.28"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"19.26","1":"19.26"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"20.10","1":"20.10"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"20.88","1":"20.88"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"20.39","1":"20.39"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"20.12","1":"20.12"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"20.61","1":"20.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.35","1":"21.35"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"21.17","1":"21.17"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"20.69","1":"20.69"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"20.70","1":"20.70"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.92","1":"20.92"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"20.89","1":"20.89"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.45","1":"22.45"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.65","1":"23.65"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.30","1":"23.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.13","1":"23.13"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.48","1":"22.48"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.22","1":"23.22"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"23.10","1":"23.10"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"22.95","1":"22.95"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.08","1":"23.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"23.73","1":"23.73"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.68","1":"23.68"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.61","1":"23.61"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.67","1":"23.67"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.37","1":"23.37"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.94","1":"23.94"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.76","1":"23.76"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"24.09","1":"24.09"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"24.60","1":"24.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"25.45","1":"25.45"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.08","1":"25.08"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"26.20","1":"26.20"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.03","1":"25.03"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"24.35","1":"24.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"23.72","1":"23.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"24.60","1":"24.60"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"24.35","1":"24.35"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.96","1":"23.96"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"23.91","1":"23.91"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"23.62","1":"23.62"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.72","1":"22.72"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"22.74","1":"22.74"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"23.70","1":"23.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"24.20","1":"24.20"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"24.02","1":"24.02"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"24.15","1":"24.15"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"24.01","1":"24.01"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.75","1":"23.75"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"23.96","1":"23.96"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.57","1":"23.57"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"24.04","1":"24.04"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"23.78","1":"23.78"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"25.45","1":"25.45"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"25.62","1":"25.62"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"24.39","1":"24.39"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.97","1":"24.97"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.67","1":"23.67"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.04","1":"23.04"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.14","1":"23.14"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.94","1":"21.94"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"23.58","1":"23.58"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.60","1":"24.60"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"24.47","1":"24.47"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"24.63","1":"24.63"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.56","1":"23.56"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"24.51","1":"24.51"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"25.33","1":"25.33"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"24.39","1":"24.39"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"24.20","1":"24.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"24.02","1":"24.02"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.05","1":"23.05"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.14","1":"23.14"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.70","1":"23.70"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.96","1":"23.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.03","1":"23.03"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.49","1":"23.49"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.41","1":"23.41"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"24.46","1":"24.46"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"24.91","1":"24.91"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.49","1":"24.49"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.92","1":"24.92"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"25.94","1":"25.94"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"25.77","1":"25.77"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"25.95","1":"25.95"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"25.43","1":"25.43"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.55","1":"23.55"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"22.68","1":"22.68"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"22.83","1":"22.83"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"22.80","1":"22.80"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"22.57","1":"22.57"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"22.43","1":"22.43"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"21.99","1":"21.99"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"21.20","1":"21.20"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"21.75","1":"21.75"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.46","1":"22.46"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"22.52","1":"22.52"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"23.41","1":"23.41"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"24.03","1":"24.03"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.88","1":"23.88"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"23.31","1":"23.31"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"22.88","1":"22.88"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"23.28","1":"23.28"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"23.24","1":"23.24"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"23.64","1":"23.64"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"24.42","1":"24.42"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.80","1":"23.80"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"23.98","1":"23.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.73","1":"24.73"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"25.08","1":"25.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"25.17","1":"25.17"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.02","1":"26.02"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"26.54","1":"26.54"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"27.16","1":"27.16"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.47","1":"26.47"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.29","1":"26.29"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"27.41","1":"27.41"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.77","1":"26.77"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"26.09","1":"26.09"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.42","1":"26.42"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"25.71","1":"25.71"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"25.11","1":"25.11"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"25.26","1":"25.26"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.28","1":"25.28"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"24.63","1":"24.63"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.17","1":"25.17"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.91","1":"24.91"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"24.93","1":"24.93"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"24.81","1":"24.81"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"24.59","1":"24.59"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"23.84","1":"23.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"24.04","1":"24.04"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"24.36","1":"24.36"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"24.01","1":"24.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.61","1":"23.61"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"23.34","1":"23.34"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.12","1":"23.12"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"23.68","1":"23.68"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"23.95","1":"23.95"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"24.22","1":"24.22"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.94","1":"23.94"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"23.95","1":"23.95"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.89","1":"23.89"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.55","1":"23.55"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"24.27","1":"24.27"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"24.49","1":"24.49"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"25.07","1":"25.07"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"24.90","1":"24.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.37","1":"24.37"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"24.74","1":"24.74"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.74","1":"24.74"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.06","1":"24.06"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.53","1":"24.53"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.28","1":"24.28"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.15","1":"24.15"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.11","1":"24.11"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"24.33","1":"24.33"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"25.22","1":"25.22"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"25.34","1":"25.34"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"25.30","1":"25.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"25.69","1":"25.69"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"25.40","1":"25.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"25.11","1":"25.11"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"25.51","1":"25.51"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"25.32","1":"25.32"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"25.54","1":"25.54"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"25.08","1":"25.08"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.63","1":"24.63"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"24.62","1":"24.62"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.87","1":"23.87"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"24.04","1":"24.04"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.84","1":"23.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"24.29","1":"24.29"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.56","1":"23.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"22.19","1":"22.19"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"22.14","1":"22.14"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"22.81","1":"22.81"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"22.08","1":"22.08"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"22.23","1":"22.23"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.16","1":"23.16"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.87","1":"22.87"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.28","1":"22.28"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.27","1":"22.27"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.92","1":"20.92"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.81","1":"20.81"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"21.59","1":"21.59"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"21.49","1":"21.49"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.02","1":"21.02"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.10","1":"21.10"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.25","1":"21.25"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"19.69","1":"19.69"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.42","1":"20.42"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"20.10","1":"20.10"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.77","1":"18.77"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"18.30","1":"18.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"17.58","1":"17.58"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.25","1":"17.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.55","1":"17.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"18.20","1":"18.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.42","1":"17.42"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"17.18","1":"17.18"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"17.98","1":"17.98"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"18.01","1":"18.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.79","1":"17.79"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.10","1":"18.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.14","1":"18.14"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"17.71","1":"17.71"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.92","1":"16.92"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"17.15","1":"17.15"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.10","1":"16.10"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"16.70","1":"16.70"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"16.16","1":"16.16"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"16.65","1":"16.65"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"15.70","1":"15.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"15.04","1":"15.04"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"14.35","1":"14.35"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"14.71","1":"14.71"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"15.20","1":"15.20"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"15.12","1":"15.12"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"14.02","1":"14.02"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"13.47","1":"13.47"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"13.29","1":"13.29"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"13.80","1":"13.80"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.28","1":"13.28"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"12.90","1":"12.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"12.66","1":"12.66"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"14.19","1":"14.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"13.48","1":"13.48"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"14.23","1":"14.23"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"14.90","1":"14.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"14.84","1":"14.84"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"14.50","1":"14.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"14.60","1":"14.60"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"14.36","1":"14.36"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"14.21","1":"14.21"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"14.27","1":"14.27"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"14.55","1":"14.55"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"14.53","1":"14.53"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"15.06","1":"15.06"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"15.46","1":"15.46"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"16.12","1":"16.12"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.07","1":"16.07"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.26","1":"15.26"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"15.26","1":"15.26"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"14.96","1":"14.96"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"15.27","1":"15.27"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"15.58","1":"15.58"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"15.23","1":"15.23"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"15.57","1":"15.57"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"15.27","1":"15.27"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"15.37","1":"15.37"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"15.70","1":"15.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"15.58","1":"15.58"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"16.05","1":"16.05"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"15.79","1":"15.79"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"15.60","1":"15.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"15.33","1":"15.33"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"15.40","1":"15.40"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.87","1":"14.87"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.06","1":"15.06"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"14.40","1":"14.40"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"14.46","1":"14.46"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"14.42","1":"14.42"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"14.55","1":"14.55"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"14.05","1":"14.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"13.10","1":"13.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.22","1":"13.22"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"13.11","1":"13.11"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.12","1":"13.12"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"13.15","1":"13.15"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.71","1":"12.71"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.87","1":"12.87"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"12.10","1":"12.10"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"12.24","1":"12.24"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"12.41","1":"12.41"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.80","1":"12.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"12.64","1":"12.64"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"12.40","1":"12.40"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"12.60","1":"12.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.65","1":"12.65"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"12.65","1":"12.65"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"12.37","1":"12.37"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"12.55","1":"12.55"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"12.85","1":"12.85"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"13.12","1":"13.12"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"13.86","1":"13.86"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"13.65","1":"13.65"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"14.11","1":"14.11"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"14.03","1":"14.03"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"13.80","1":"13.80"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"13.54","1":"13.54"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"13.70","1":"13.70"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"13.20","1":"13.20"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"12.98","1":"12.98"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.88","1":"13.88"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"13.90","1":"13.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"13.75","1":"13.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"13.91","1":"13.91"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"13.86","1":"13.86"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"13.70","1":"13.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"13.53","1":"13.53"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"13.20","1":"13.20"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"13.11","1":"13.11"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"13.20","1":"13.20"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"13.22","1":"13.22"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"12.87","1":"12.87"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"12.82","1":"12.82"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"12.29","1":"12.29"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"12.00","1":"12.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"11.28","1":"11.28"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"11.24","1":"11.24"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"10.60","1":"10.60"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"10.55","1":"10.55"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"10.54","1":"10.54"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"10.95","1":"10.95"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"11.75","1":"11.75"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"12.05","1":"12.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"11.65","1":"11.65"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"11.06","1":"11.06"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.26","1":"11.26"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"11.49","1":"11.49"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"12.00","1":"12.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"12.25","1":"12.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"12.08","1":"12.08"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"11.95","1":"11.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"11.20","1":"11.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"11.38","1":"11.38"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"11.30","1":"11.30"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"11.26","1":"11.26"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"11.30","1":"11.30"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"11.79","1":"11.79"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"11.85","1":"11.85"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"12.21","1":"12.21"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"12.31","1":"12.31"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"11.93","1":"11.93"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"12.28","1":"12.28"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"12.57","1":"12.57"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"11.77","1":"11.77"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"11.90","1":"11.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"11.39","1":"11.39"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"11.20","1":"11.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"11.05","1":"11.05"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"11.20","1":"11.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"11.13","1":"11.13"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"11.07","1":"11.07"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"11.08","1":"11.08"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"11.40","1":"11.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"11.20","1":"11.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"10.79","1":"10.79"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"10.36","1":"10.36"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"10.40","1":"10.40"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"10.44","1":"10.44"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10.79","1":"10.79"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"10.90","1":"10.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"10.95","1":"10.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"10.80","1":"10.80"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"10.58","1":"10.58"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"10.30","1":"10.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"10.24","1":"10.24"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"10.59","1":"10.59"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"11.13","1":"11.13"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"11.43","1":"11.43"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"11.22","1":"11.22"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.04","1":"11.04"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"11.20","1":"11.20"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"11.54","1":"11.54"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"11.71","1":"11.71"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"11.93","1":"11.93"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.54","1":"11.54"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.55","1":"11.55"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"11.30","1":"11.30"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"11.30","1":"11.30"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"11.28","1":"11.28"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"11.11","1":"11.11"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"11.13","1":"11.13"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"11.07","1":"11.07"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"11.12","1":"11.12"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"11.40","1":"11.40"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"11.29","1":"11.29"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"11.20","1":"11.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"11.15","1":"11.15"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"11.01","1":"11.01"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"11.09","1":"11.09"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"11.02","1":"11.02"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"10.90","1":"10.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"10.89","1":"10.89"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"10.75","1":"10.75"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"10.68","1":"10.68"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"10.52","1":"10.52"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"10.40","1":"10.40"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"10.37","1":"10.37"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"10.24","1":"10.24"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"10.15","1":"10.15"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.98","1":"9.98"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"10.50","1":"10.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"10.26","1":"10.26"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"10.23","1":"10.23"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"10.13","1":"10.13"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"10.53","1":"10.53"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"10.11","1":"10.11"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.08","1":"10.08"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10.02","1":"10.02"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10.19","1":"10.19"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"10.08","1":"10.08"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"10.12","1":"10.12"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"10.05","1":"10.05"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.99","1":"9.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.95","1":"9.95"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.79","1":"9.79"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.63","1":"9.63"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"9.59","1":"9.59"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.60","1":"9.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"9.73","1":"9.73"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"9.62","1":"9.62"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"9.55","1":"9.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"9.24","1":"9.24"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"9.20","1":"9.20"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.80","1":"8.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.70","1":"8.70"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.89","1":"8.89"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.91","1":"8.91"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"9.10","1":"9.10"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.97","1":"8.97"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.95","1":"8.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.94","1":"8.94"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"9.08","1":"9.08"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"9.02","1":"9.02"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"9.01","1":"9.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"9.08","1":"9.08"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.96","1":"8.96"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.94","1":"8.94"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.90","1":"8.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"8.80","1":"8.80"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.80","1":"8.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"8.73","1":"8.73"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.40","1":"8.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.45","1":"8.45"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"8.34","1":"8.34"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"8.24","1":"8.24"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.10","1":"8.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.88","1":"7.88"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.89","1":"7.89"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.90","1":"7.90"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.90","1":"7.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.87","1":"7.87"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.82","1":"7.82"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.92","1":"7.92"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.90","1":"7.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.85","1":"7.85"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"7.75","1":"7.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.11","1":"7.11"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.20","1":"7.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7.28","1":"7.28"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7.48","1":"7.48"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.67","1":"7.67"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.68","1":"7.68"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.45","1":"7.45"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.21","1":"8.21"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.13","1":"8.13"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.95","1":"7.95"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"7.95","1":"7.95"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"7.65","1":"7.65"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"7.71","1":"7.71"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"7.54","1":"7.54"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"7.42","1":"7.42"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.11","1":"7.11"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.89","1":"6.89"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.89","1":"6.89"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.90","1":"6.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.15","1":"7.15"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.14","1":"7.14"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.90","1":"6.90"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.91","1":"6.91"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.93","1":"6.93"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.94","1":"6.94"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.89","1":"6.89"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.94","1":"6.94"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.90","1":"6.90"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.95","1":"6.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"7.12","1":"7.12"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.83","1":"6.83"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"6.89","1":"6.89"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"6.79","1":"6.79"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"6.81","1":"6.81"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.72","1":"6.72"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"6.51","1":"6.51"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.24","1":"6.24"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.20","1":"6.20"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"6.15","1":"6.15"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"6.13","1":"6.13"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.17","1":"6.17"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"6.15","1":"6.15"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"6.10","1":"6.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"6.47","1":"6.47"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"6.58","1":"6.58"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.75","1":"6.75"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.62","1":"6.62"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"6.86","1":"6.86"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"6.86","1":"6.86"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.92","1":"6.92"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.96","1":"6.96"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.17","1":"7.17"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.88","1":"6.88"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"6.89","1":"6.89"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"6.76","1":"6.76"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.75","1":"6.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.68","1":"6.68"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"6.75","1":"6.75"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"6.76","1":"6.76"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.66","1":"6.66"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"6.72","1":"6.72"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"6.60","1":"6.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"6.70","1":"6.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"6.62","1":"6.62"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.69","1":"6.69"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.70","1":"6.70"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.78","1":"6.78"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.51","1":"6.51"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.34","1":"6.34"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.34","1":"6.34"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.90","1":"5.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.75","1":"5.75"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5.79","1":"5.79"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.75","1":"5.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.78","1":"5.78"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5.84","1":"5.84"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5.79","1":"5.79"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"5.74","1":"5.74"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"5.65","1":"5.65"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.92","1":"5.92"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"5.75","1":"5.75"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"5.69","1":"5.69"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"5.58","1":"5.58"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"5.59","1":"5.59"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"5.55","1":"5.55"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"5.58","1":"5.58"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"5.72","1":"5.72"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"5.63","1":"5.63"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"5.60","1":"5.60"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"5.58","1":"5.58"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"5.67","1":"5.67"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.77","1":"5.77"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"5.82","1":"5.82"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.91","1":"5.91"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"5.84","1":"5.84"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.65","1":"5.65"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.54","1":"5.54"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.37","1":"5.37"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"5.33","1":"5.33"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.35","1":"5.35"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"5.28","1":"5.28"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"5.21","1":"5.21"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"5.46","1":"5.46"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"5.87","1":"5.87"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"5.59","1":"5.59"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"5.58","1":"5.58"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"5.56","1":"5.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"5.56","1":"5.56"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"5.94","1":"5.94"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.37","1":"6.37"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.63","1":"6.63"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.47","1":"6.47"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6.39","1":"6.39"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6.18","1":"6.18"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.29","1":"6.29"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6.52","1":"6.52"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.31","1":"6.31"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.68","1":"6.68"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.55","1":"6.55"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.74","1":"6.74"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.39","1":"6.39"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.26","1":"6.26"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.97","1":"5.97"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.10","1":"6.10"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.07","1":"6.07"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"5.99","1":"5.99"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"5.92","1":"5.92"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"5.89","1":"5.89"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.61","1":"5.61"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"5.60","1":"5.60"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"5.55","1":"5.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.61","1":"5.61"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.43","1":"5.43"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.22","1":"5.22"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.10","1":"5.10"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.11","1":"5.11"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"4.99","1":"4.99"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.07","1":"5.07"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.14","1":"5.14"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.15","1":"5.15"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.15","1":"5.15"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"4.99","1":"4.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.10","1":"5.10"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"5.31","1":"5.31"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.22","1":"5.22"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.05","1":"5.05"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.05","1":"5.05"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.15","1":"5.15"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.27","1":"5.27"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"5.22","1":"5.22"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"5.14","1":"5.14"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.22","1":"5.22"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.24","1":"5.24"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"5.32","1":"5.32"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.40","1":"5.40"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"5.76","1":"5.76"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.75","1":"5.75"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.79","1":"5.79"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.83","1":"5.83"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"5.78","1":"5.78"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.08","1":"6.08"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.02","1":"6.02"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"5.95","1":"5.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.10","1":"6.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"5.94","1":"5.94"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"5.94","1":"5.94"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.11","1":"6.11"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.51","1":"6.51"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.56","1":"6.56"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.60","1":"6.60"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.31","1":"6.31"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.55","1":"6.55"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"6.40","1":"6.40"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.24","1":"6.24"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.11","1":"6.11"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.45","1":"6.45"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.80","1":"6.80"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7.10","1":"7.10"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.18","1":"7.18"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.23","1":"7.23"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.83","1":"6.83"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.80","1":"6.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.85","1":"6.85"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.00","1":"7.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"6.98","1":"6.98"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.06","1":"7.06"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.48","1":"7.48"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.58","1":"7.58"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.55","1":"7.55"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.72","1":"7.72"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.70","1":"7.70"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.70","1":"7.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.36","1":"7.36"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.44","1":"7.44"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.39","1":"7.39"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.54","1":"7.54"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.49","1":"7.49"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.63","1":"7.63"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.72","1":"7.72"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.01","1":"8.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.10","1":"8.10"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.32","1":"8.32"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.59","1":"8.59"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.43","1":"8.43"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.54","1":"8.54"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.10","1":"8.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8.35","1":"8.35"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"8.72","1":"8.72"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.01","1":"9.01"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.25","1":"8.25"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"8.04","1":"8.04"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.47","1":"8.47"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"8.27","1":"8.27"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.74","1":"7.74"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"8.06","1":"8.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"8.45","1":"8.45"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"8.68","1":"8.68"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"8.85","1":"8.85"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"8.51","1":"8.51"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"8.78","1":"8.78"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"8.52","1":"8.52"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"8.43","1":"8.43"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"8.31","1":"8.31"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8.40","1":"8.40"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"8.34","1":"8.34"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"8.38","1":"8.38"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"8.29","1":"8.29"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"8.03","1":"8.03"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.73","1":"7.73"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.84","1":"7.84"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.77","1":"7.77"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.52","1":"7.52"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.47","1":"7.47"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.51","1":"7.51"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.55","1":"7.55"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.52","1":"7.52"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.76","1":"7.76"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.63","1":"7.63"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"7.26","1":"7.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.36","1":"7.36"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"7.52","1":"7.52"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.52","1":"7.52"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.29","1":"7.29"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.73","1":"6.73"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.73","1":"6.73"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.93","1":"6.93"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.64","1":"6.64"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.52","1":"6.52"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.63","1":"6.63"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.54","1":"6.54"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.06","1":"7.06"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"7.07","1":"7.07"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"7.36","1":"7.36"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.95","1":"6.95"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.85","1":"6.85"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.87","1":"6.87"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.90","1":"6.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.90","1":"6.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"6.87","1":"6.87"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.96","1":"6.96"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.04","1":"7.04"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.91","1":"6.91"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"7.05","1":"7.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"7.44","1":"7.44"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"6.96","1":"6.96"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"6.81","1":"6.81"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.88","1":"6.88"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.10","1":"7.10"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"6.93","1":"6.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"6.86","1":"6.86"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.73","1":"6.73"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.81","1":"6.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.02","1":"7.02"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"6.79","1":"6.79"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"6.83","1":"6.83"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"6.73","1":"6.73"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"6.76","1":"6.76"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.75","1":"6.75"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"6.76","1":"6.76"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.79","1":"6.79"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.83","1":"6.83"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"7.04","1":"7.04"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.91","1":"6.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.96","1":"6.96"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7.02","1":"7.02"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.98","1":"6.98"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.05","1":"7.05"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7.05","1":"7.05"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7.31","1":"7.31"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7.71","1":"7.71"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.73","1":"7.73"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"7.35","1":"7.35"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.02","1":"7.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"6.98","1":"6.98"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.16","1":"7.16"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"7.35","1":"7.35"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"7.16","1":"7.16"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7.18","1":"7.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"7.45","1":"7.45"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7.82","1":"7.82"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"8.29","1":"8.29"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"8.10","1":"8.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"8.04","1":"8.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"8.21","1":"8.21"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"8.41","1":"8.41"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"8.21","1":"8.21"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"8.23","1":"8.23"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"8.10","1":"8.10"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"8.16","1":"8.16"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"8.23","1":"8.23"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"8.10","1":"8.10"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7.94","1":"7.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"8.00","1":"8.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"8.18","1":"8.18"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"8.26","1":"8.26"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"8.06","1":"8.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.90","1":"7.90"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7.78","1":"7.78"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"7.84","1":"7.84"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"7.88","1":"7.88"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"7.65","1":"7.65"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"7.63","1":"7.63"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"8.46","1":"8.46"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"8.03","1":"8.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7.95","1":"7.95"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7.89","1":"7.89"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"7.44","1":"7.44"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"7.36","1":"7.36"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7.62","1":"7.62"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"7.43","1":"7.43"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7.30","1":"7.30"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7.17","1":"7.17"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7.31","1":"7.31"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7.27","1":"7.27"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.91","1":"6.91"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7.12","1":"7.12"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7.06","1":"7.06"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7.04","1":"7.04"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.92","1":"6.92"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.89","1":"6.89"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6.68","1":"6.68"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.85","1":"6.85"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.65","1":"6.65"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.63","1":"6.63"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.67","1":"6.67"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.74","1":"6.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.75","1":"6.75"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"7.03","1":"7.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.95","1":"6.95"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.79","1":"6.79"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.59","1":"6.59"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.61","1":"6.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.82","1":"6.82"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"7.13","1":"7.13"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"7.10","1":"7.10"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.94","1":"6.94"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7.15","1":"7.15"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"7.00","1":"7.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"7.14","1":"7.14"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"7.03","1":"7.03"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.88","1":"6.88"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.88","1":"6.88"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"7.04","1":"7.04"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"7.03","1":"7.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"7.27","1":"7.27"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"7.48","1":"7.48"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"7.38","1":"7.38"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"7.36","1":"7.36"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"7.56","1":"7.56"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"7.26","1":"7.26"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"7.10","1":"7.10"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.95","1":"6.95"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.84","1":"6.84"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.78","1":"6.78"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.69","1":"6.69"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.61","1":"6.61"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.62","1":"6.62"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.36","1":"6.36"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.26","1":"6.26"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.30","1":"6.30"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6.55","1":"6.55"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6.54","1":"6.54"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.57","1":"6.57"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.64","1":"6.64"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.56","1":"6.56"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.62","1":"6.62"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6.71","1":"6.71"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.61","1":"6.61"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.58","1":"6.58"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6.75","1":"6.75"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.70","1":"6.70"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"6.67","1":"6.67"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6.68","1":"6.68"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6.62","1":"6.62"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6.65","1":"6.65"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"6.95","1":"6.95"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"6.97","1":"6.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"7.05","1":"7.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6.83","1":"6.83"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.71","1":"6.71"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"6.41","1":"6.41"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6.34","1":"6.34"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"6.47","1":"6.47"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"6.44","1":"6.44"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"6.64","1":"6.64"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"6.95","1":"6.95"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6.99","1":"6.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6.95","1":"6.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"7.04","1":"7.04"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"7.15","1":"7.15"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7.06","1":"7.06"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7.13","1":"7.13"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"7.79","1":"7.79"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"7.96","1":"7.96"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"7.93","1":"7.93"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"7.80","1":"7.80"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8.76","1":"8.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"8.57","1":"8.57"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"8.10","1":"8.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"7.90","1":"7.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7.36","1":"7.36"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7.76","1":"7.76"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"8.20","1":"8.20"}]}