{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"3.00","1":"3.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"3.05","1":"3.05"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"3.10","1":"3.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"2.97","1":"2.97"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"3.25","1":"3.25"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"3.10","1":"3.10"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"3.19","1":"3.19"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"3.18","1":"3.18"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"2.93","1":"2.93"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"2.89","1":"2.89"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"2.98","1":"2.98"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"2.85","1":"2.85"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"2.85","1":"2.85"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"2.97","1":"2.97"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"3.10","1":"3.10"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"3.10","1":"3.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"3.05","1":"3.05"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"3.07","1":"3.07"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"2.79","1":"2.79"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"2.93","1":"2.93"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"2.93","1":"2.93"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"2.94","1":"2.94"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"2.94","1":"2.94"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"2.99","1":"2.99"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"2.75","1":"2.75"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"2.94","1":"2.94"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"2.74","1":"2.74"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"2.89","1":"2.89"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"2.80","1":"2.80"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"2.84","1":"2.84"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"2.65","1":"2.65"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"2.65","1":"2.65"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"2.67","1":"2.67"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"2.62","1":"2.62"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"2.62","1":"2.62"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"2.75","1":"2.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"2.62","1":"2.62"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"2.70","1":"2.70"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"2.60","1":"2.60"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"2.51","1":"2.51"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"2.50","1":"2.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"2.80","1":"2.80"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"2.80","1":"2.80"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"2.70","1":"2.70"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"2.50","1":"2.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"2.74","1":"2.74"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"2.45","1":"2.45"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"2.50","1":"2.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"2.40","1":"2.40"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"2.74","1":"2.74"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"2.45","1":"2.45"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"2.50","1":"2.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"2.49","1":"2.49"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"2.33","1":"2.33"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"2.33","1":"2.33"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"2.25","1":"2.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"2.40","1":"2.40"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"2.30","1":"2.30"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"2.35","1":"2.35"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"2.40","1":"2.40"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"2.43","1":"2.43"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"2.40","1":"2.40"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"2.20","1":"2.20"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"2.49","1":"2.49"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"2.50","1":"2.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"2.50","1":"2.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"2.40","1":"2.40"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"2.48","1":"2.48"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"2.40","1":"2.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"2.25","1":"2.25"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"2.15","1":"2.15"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"2.08","1":"2.08"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"2.30","1":"2.30"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"2.13","1":"2.13"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"2.13","1":"2.13"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"2.33","1":"2.33"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"2.10","1":"2.10"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"2.40","1":"2.40"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"2.55","1":"2.55"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"2.45","1":"2.45"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"2.80","1":"2.80"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"2.77","1":"2.77"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"2.80","1":"2.80"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"2.51","1":"2.51"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"2.65","1":"2.65"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"2.80","1":"2.80"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"2.70","1":"2.70"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"2.79","1":"2.79"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"2.70","1":"2.70"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"3.20","1":"3.20"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"2.80","1":"2.80"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"2.95","1":"2.95"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"3.10","1":"3.10"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"2.95","1":"2.95"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"2.70","1":"2.70"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"3.17","1":"3.17"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"3.36","1":"3.36"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"3.20","1":"3.20"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"3.30","1":"3.30"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"3.40","1":"3.40"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"3.39","1":"3.39"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"3.20","1":"3.20"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"3.02","1":"3.02"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"3.45","1":"3.45"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"3.65","1":"3.65"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"3.70","1":"3.70"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"4.20","1":"4.20"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"3.80","1":"3.80"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"4.23","1":"4.23"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"3.99","1":"3.99"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"3.75","1":"3.75"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"3.85","1":"3.85"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"3.53","1":"3.53"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"3.20","1":"3.20"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"3.30","1":"3.30"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"3.15","1":"3.15"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"3.05","1":"3.05"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"3.40","1":"3.40"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"3.47","1":"3.47"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"3.20","1":"3.20"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"3.06","1":"3.06"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"2.75","1":"2.75"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"2.50","1":"2.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"3.45","1":"3.45"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"3.25","1":"3.25"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"3.40","1":"3.40"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"3.20","1":"3.20"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"3.00","1":"3.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"3.30","1":"3.30"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"3.22","1":"3.22"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"3.35","1":"3.35"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"3.00","1":"3.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"3.12","1":"3.12"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"3.12","1":"3.12"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"2.55","1":"2.55"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"3.14","1":"3.14"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"3.30","1":"3.30"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"2.81","1":"2.81"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"2.95","1":"2.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"3.35","1":"3.35"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"2.71","1":"2.71"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"3.40","1":"3.40"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"2.91","1":"2.91"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"2.90","1":"2.90"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"2.81","1":"2.81"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"3.45","1":"3.45"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"3.00","1":"3.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"2.80","1":"2.80"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"2.80","1":"2.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"2.83","1":"2.83"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"2.84","1":"2.84"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"2.70","1":"2.70"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"3.30","1":"3.30"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"3.30","1":"3.30"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"3.30","1":"3.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"3.38","1":"3.38"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"3.01","1":"3.01"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"3.24","1":"3.24"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"3.02","1":"3.02"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"3.02","1":"3.02"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"3.02","1":"3.02"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"3.15","1":"3.15"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"3.15","1":"3.15"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"3.15","1":"3.15"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"2.99","1":"2.99"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"3.15","1":"3.15"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"3.25","1":"3.25"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"3.15","1":"3.15"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"3.15","1":"3.15"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"3.00","1":"3.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"2.80","1":"2.80"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"2.60","1":"2.60"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"2.70","1":"2.70"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"2.50","1":"2.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"2.60","1":"2.60"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"2.60","1":"2.60"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"2.90","1":"2.90"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"2.90","1":"2.90"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"2.50","1":"2.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"2.30","1":"2.30"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"2.20","1":"2.20"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"2.96","1":"2.96"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"2.40","1":"2.40"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"2.50","1":"2.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"2.98","1":"2.98"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"3.50","1":"3.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"3.10","1":"3.10"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"3.00","1":"3.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"2.81","1":"2.81"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"2.99","1":"2.99"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"2.74","1":"2.74"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"2.70","1":"2.70"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"2.98","1":"2.98"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"2.95","1":"2.95"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"2.98","1":"2.98"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"2.89","1":"2.89"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"2.75","1":"2.75"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"2.65","1":"2.65"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"2.84","1":"2.84"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"2.90","1":"2.90"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"2.84","1":"2.84"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"3.02","1":"3.02"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"2.92","1":"2.92"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"2.99","1":"2.99"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"2.95","1":"2.95"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"2.90","1":"2.90"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"2.90","1":"2.90"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"2.89","1":"2.89"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"2.67","1":"2.67"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"2.98","1":"2.98"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"2.98","1":"2.98"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"2.70","1":"2.70"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"2.90","1":"2.90"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"2.83","1":"2.83"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"2.85","1":"2.85"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"3.15","1":"3.15"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"3.15","1":"3.15"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"3.00","1":"3.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"3.36","1":"3.36"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"3.53","1":"3.53"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"3.57","1":"3.57"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"3.31","1":"3.31"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"3.01","1":"3.01"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"3.06","1":"3.06"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"3.29","1":"3.29"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"3.17","1":"3.17"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"3.10","1":"3.10"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"3.40","1":"3.40"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"3.39","1":"3.39"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"3.45","1":"3.45"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"3.31","1":"3.31"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"3.15","1":"3.15"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"3.16","1":"3.16"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"3.10","1":"3.10"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"3.20","1":"3.20"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"3.25","1":"3.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"3.53","1":"3.53"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"3.40","1":"3.40"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"3.50","1":"3.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"4.50","1":"4.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"5.50","1":"5.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"4.99","1":"4.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"5.14","1":"5.14"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"4.70","1":"4.70"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"4.96","1":"4.96"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"4.71","1":"4.71"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"4.70","1":"4.70"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"4.39","1":"4.39"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"4.70","1":"4.70"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"4.45","1":"4.45"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"4.33","1":"4.33"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"4.58","1":"4.58"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"4.40","1":"4.40"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"4.41","1":"4.41"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"4.50","1":"4.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"4.52","1":"4.52"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"4.40","1":"4.40"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"4.29","1":"4.29"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"4.12","1":"4.12"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"4.79","1":"4.79"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"4.49","1":"4.49"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"4.30","1":"4.30"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"4.01","1":"4.01"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"4.25","1":"4.25"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"3.90","1":"3.90"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"3.80","1":"3.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"4.00","1":"4.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"4.29","1":"4.29"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"4.80","1":"4.80"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"4.73","1":"4.73"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"5.73","1":"5.73"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"5.51","1":"5.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"5.44","1":"5.44"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"5.59","1":"5.59"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"5.40","1":"5.40"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"5.20","1":"5.20"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"5.30","1":"5.30"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"5.69","1":"5.69"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"6.69","1":"6.69"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"7.69","1":"7.69"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"8.69","1":"8.69"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"9.23","1":"9.23"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"8.84","1":"8.84"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"8.23","1":"8.23"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"8.34","1":"8.34"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"8.25","1":"8.25"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"7.80","1":"7.80"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"8.30","1":"8.30"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"7.96","1":"7.96"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"8.04","1":"8.04"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"7.66","1":"7.66"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"7.80","1":"7.80"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"7.16","1":"7.16"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"7.15","1":"7.15"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"7.12","1":"7.12"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"6.81","1":"6.81"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"6.80","1":"6.80"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"6.70","1":"6.70"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"6.70","1":"6.70"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"6.76","1":"6.76"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"6.76","1":"6.76"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"6.50","1":"6.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"6.52","1":"6.52"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"6.82","1":"6.82"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"6.85","1":"6.85"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"6.71","1":"6.71"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"7.00","1":"7.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"7.45","1":"7.45"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"7.67","1":"7.67"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"7.84","1":"7.84"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"7.66","1":"7.66"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"7.69","1":"7.69"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"7.88","1":"7.88"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"7.50","1":"7.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"7.95","1":"7.95"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"7.65","1":"7.65"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"7.77","1":"7.77"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"7.90","1":"7.90"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"7.84","1":"7.84"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"7.70","1":"7.70"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"7.30","1":"7.30"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"7.30","1":"7.30"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"7.25","1":"7.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"7.53","1":"7.53"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"7.50","1":"7.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"7.86","1":"7.86"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"7.50","1":"7.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"8.50","1":"8.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"11.50","1":"11.50"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"12.50","1":"12.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"13.50","1":"13.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"12.57","1":"12.57"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"11.58","1":"11.58"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"10.83","1":"10.83"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"9.98","1":"9.98"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"9.63","1":"9.63"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"9.13","1":"9.13"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"10.13","1":"10.13"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"11.13","1":"11.13"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"12.13","1":"12.13"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"13.13","1":"13.13"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"12.90","1":"12.90"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"12.24","1":"12.24"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"11.75","1":"11.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"11.00","1":"11.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"10.43","1":"10.43"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"9.63","1":"9.63"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"8.76","1":"8.76"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"9.70","1":"9.70"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"10.70","1":"10.70"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"10.09","1":"10.09"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"9.85","1":"9.85"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"9.50","1":"9.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"9.98","1":"9.98"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"9.47","1":"9.47"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"9.54","1":"9.54"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"10.49","1":"10.49"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"9.90","1":"9.90"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"9.53","1":"9.53"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"9.47","1":"9.47"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"9.52","1":"9.52"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"9.67","1":"9.67"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"9.50","1":"9.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"9.24","1":"9.24"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"10.24","1":"10.24"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"11.24","1":"11.24"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"12.24","1":"12.24"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"13.24","1":"13.24"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"14.24","1":"14.24"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"14.63","1":"14.63"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"14.70","1":"14.70"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"13.73","1":"13.73"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"13.50","1":"13.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"13.00","1":"13.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"12.00","1":"12.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"13.00","1":"13.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"14.00","1":"14.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"17.59","1":"17.59"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"18.59","1":"18.59"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"19.59","1":"19.59"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"20.59","1":"20.59"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"21.61","1":"21.61"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"22.69","1":"22.69"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"23.82","1":"23.82"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"25.01","1":"25.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"26.26","1":"26.26"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"27.57","1":"27.57"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"28.94","1":"28.94"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"30.38","1":"30.38"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"31.89","1":"31.89"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"33.46","1":"33.46"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"33.71","1":"33.71"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"35.39","1":"35.39"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"37.13","1":"37.13"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"38.98","1":"38.98"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"40.92","1":"40.92"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"42.96","1":"42.96"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"45.10","1":"45.10"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"47.35","1":"47.35"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"49.71","1":"49.71"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"52.19","1":"52.19"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"49.59","1":"49.59"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"47.12","1":"47.12"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"45.90","1":"45.90"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"43.61","1":"43.61"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"41.43","1":"41.43"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"24.71","1":"24.71"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"24.90","1":"24.90"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"25.95","1":"25.95"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"27.24","1":"27.24"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.60","1":"28.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"30.03","1":"30.03"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"31.53","1":"31.53"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"33.10","1":"33.10"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"34.75","1":"34.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"33.02","1":"33.02"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"31.37","1":"31.37"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"29.81","1":"29.81"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"28.32","1":"28.32"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"26.91","1":"26.91"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"25.57","1":"25.57"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"24.30","1":"24.30"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"23.12","1":"23.12"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"23.40","1":"23.40"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"23.07","1":"23.07"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"21.92","1":"21.92"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"20.83","1":"20.83"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"21.81","1":"21.81"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"21.53","1":"21.53"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"21.70","1":"21.70"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"21.05","1":"21.05"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"18.19","1":"18.19"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"18.21","1":"18.21"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"19.21","1":"19.21"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.21","1":"20.21"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"21.22","1":"21.22"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"22.28","1":"22.28"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"23.39","1":"23.39"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"24.55","1":"24.55"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"25.77","1":"25.77"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"27.05","1":"27.05"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"28.40","1":"28.40"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"29.81","1":"29.81"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"28.97","1":"28.97"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"27.60","1":"27.60"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"27.42","1":"27.42"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"26.05","1":"26.05"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"27.35","1":"27.35"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"25.99","1":"25.99"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"24.74","1":"24.74"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"25.73","1":"25.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"24.46","1":"24.46"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"24.45","1":"24.45"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"23.23","1":"23.23"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"22.14","1":"22.14"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"21.04","1":"21.04"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"19.99","1":"19.99"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"18.99","1":"18.99"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"18.01","1":"18.01"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"19.01","1":"19.01"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"19.73","1":"19.73"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"19.83","1":"19.83"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"18.83","1":"18.83"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"17.83","1":"17.83"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"16.95","1":"16.95"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"16.91","1":"16.91"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"17.83","1":"17.83"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"17.38","1":"17.38"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"16.47","1":"16.47"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"17.47","1":"17.47"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"18.45","1":"18.45"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"18.22","1":"18.22"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"19.17","1":"19.17"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"19.05","1":"19.05"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"18.74","1":"18.74"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"18.46","1":"18.46"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"18.31","1":"18.31"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"17.93","1":"17.93"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"17.53","1":"17.53"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"17.35","1":"17.35"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"17.58","1":"17.58"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"17.34","1":"17.34"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"16.99","1":"16.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"17.99","1":"17.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"17.85","1":"17.85"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"17.37","1":"17.37"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"16.39","1":"16.39"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"15.42","1":"15.42"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"15.95","1":"15.95"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"16.79","1":"16.79"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"16.07","1":"16.07"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"15.57","1":"15.57"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"15.77","1":"15.77"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"14.77","1":"14.77"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"13.78","1":"13.78"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"13.94","1":"13.94"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"13.98","1":"13.98"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"13.54","1":"13.54"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"14.00","1":"14.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"14.46","1":"14.46"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"13.85","1":"13.85"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"13.90","1":"13.90"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"13.99","1":"13.99"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"13.95","1":"13.95"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"13.65","1":"13.65"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"13.51","1":"13.51"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"13.11","1":"13.11"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"13.83","1":"13.83"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"13.37","1":"13.37"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"13.58","1":"13.58"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"13.35","1":"13.35"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"13.25","1":"13.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"13.40","1":"13.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"14.40","1":"14.40"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"15.40","1":"15.40"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"16.36","1":"16.36"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"16.94","1":"16.94"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"16.54","1":"16.54"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"16.24","1":"16.24"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"16.44","1":"16.44"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"15.44","1":"15.44"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"15.77","1":"15.77"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"15.24","1":"15.24"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"15.78","1":"15.78"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"15.41","1":"15.41"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"15.19","1":"15.19"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"14.91","1":"14.91"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"15.49","1":"15.49"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"15.26","1":"15.26"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"15.81","1":"15.81"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"16.02","1":"16.02"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"16.47","1":"16.47"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"16.90","1":"16.90"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"16.31","1":"16.31"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"15.31","1":"15.31"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"14.85","1":"14.85"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"15.79","1":"15.79"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"14.92","1":"14.92"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"15.00","1":"15.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"14.90","1":"14.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"14.10","1":"14.10"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"13.86","1":"13.86"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"14.14","1":"14.14"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"14.60","1":"14.60"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"14.42","1":"14.42"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"14.20","1":"14.20"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"14.48","1":"14.48"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"14.48","1":"14.48"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"15.23","1":"15.23"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"15.35","1":"15.35"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"15.02","1":"15.02"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"15.24","1":"15.24"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"15.05","1":"15.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"15.28","1":"15.28"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"15.38","1":"15.38"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"15.71","1":"15.71"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"15.54","1":"15.54"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"14.99","1":"14.99"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"14.59","1":"14.59"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"14.70","1":"14.70"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"14.76","1":"14.76"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"14.96","1":"14.96"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"15.96","1":"15.96"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"16.96","1":"16.96"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"17.96","1":"17.96"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"18.27","1":"18.27"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"17.78","1":"17.78"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"18.78","1":"18.78"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"19.42","1":"19.42"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"19.97","1":"19.97"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"19.85","1":"19.85"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"19.50","1":"19.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.50","1":"20.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.52","1":"21.52"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"20.82","1":"20.82"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.14","1":"21.14"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"20.22","1":"20.22"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"19.23","1":"19.23"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"18.90","1":"18.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"19.90","1":"19.90"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.71","1":"20.71"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"21.74","1":"21.74"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"22.82","1":"22.82"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"23.96","1":"23.96"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"25.15","1":"25.15"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"24.93","1":"24.93"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"25.30","1":"25.30"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"25.03","1":"25.03"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.59","1":"24.59"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"23.90","1":"23.90"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"25.09","1":"25.09"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"26.16","1":"26.16"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"26.92","1":"26.92"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"25.65","1":"25.65"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"24.40","1":"24.40"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"23.92","1":"23.92"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"24.28","1":"24.28"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"24.06","1":"24.06"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"23.71","1":"23.71"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"23.06","1":"23.06"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"24.21","1":"24.21"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"23.81","1":"23.81"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"23.82","1":"23.82"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"23.88","1":"23.88"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"23.44","1":"23.44"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"23.41","1":"23.41"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"23.38","1":"23.38"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"24.04","1":"24.04"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"24.39","1":"24.39"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"24.13","1":"24.13"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"23.91","1":"23.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"24.26","1":"24.26"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"23.82","1":"23.82"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"23.89","1":"23.89"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"25.08","1":"25.08"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"26.33","1":"26.33"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"27.64","1":"27.64"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"28.15","1":"28.15"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"27.11","1":"27.11"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"26.98","1":"26.98"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"28.32","1":"28.32"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"27.62","1":"27.62"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"28.40","1":"28.40"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"28.17","1":"28.17"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"27.66","1":"27.66"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"28.36","1":"28.36"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"29.12","1":"29.12"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"30.57","1":"30.57"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"32.09","1":"32.09"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"31.39","1":"31.39"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"32.33","1":"32.33"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"33.74","1":"33.74"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"35.30","1":"35.30"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"36.22","1":"36.22"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"34.93","1":"34.93"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"34.98","1":"34.98"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"33.24","1":"33.24"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"31.58","1":"31.58"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"33.15","1":"33.15"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"34.31","1":"34.31"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"32.60","1":"32.60"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"34.23","1":"34.23"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"35.27","1":"35.27"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"34.32","1":"34.32"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"32.93","1":"32.93"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"32.85","1":"32.85"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"34.45","1":"34.45"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"34.75","1":"34.75"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"34.33","1":"34.33"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"33.48","1":"33.48"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"33.82","1":"33.82"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"33.40","1":"33.40"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"34.40","1":"34.40"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"33.82","1":"33.82"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"33.05","1":"33.05"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"31.70","1":"31.70"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"30.61","1":"30.61"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"31.31","1":"31.31"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"31.46","1":"31.46"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"32.03","1":"32.03"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"31.19","1":"31.19"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"31.87","1":"31.87"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"31.59","1":"31.59"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"31.74","1":"31.74"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"30.89","1":"30.89"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"29.38","1":"29.38"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"29.85","1":"29.85"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"28.36","1":"28.36"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"26.96","1":"26.96"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"28.30","1":"28.30"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"29.71","1":"29.71"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"31.19","1":"31.19"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"32.70","1":"32.70"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"34.33","1":"34.33"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"34.65","1":"34.65"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"35.02","1":"35.02"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"33.93","1":"33.93"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"32.24","1":"32.24"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"30.94","1":"30.94"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"29.77","1":"29.77"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"28.29","1":"28.29"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"27.36","1":"27.36"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"26.34","1":"26.34"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"27.65","1":"27.65"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"29.03","1":"29.03"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"30.48","1":"30.48"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"30.40","1":"30.40"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"29.89","1":"29.89"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"29.75","1":"29.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"30.19","1":"30.19"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"31.69","1":"31.69"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"33.01","1":"33.01"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"32.37","1":"32.37"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"31.96","1":"31.96"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"33.55","1":"33.55"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"32.01","1":"32.01"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"29.57","1":"29.57"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"31.04","1":"31.04"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"32.59","1":"32.59"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"32.11","1":"32.11"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"31.43","1":"31.43"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"30.70","1":"30.70"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"29.95","1":"29.95"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"30.11","1":"30.11"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"29.66","1":"29.66"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"29.61","1":"29.61"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"28.13","1":"28.13"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"26.76","1":"26.76"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"27.09","1":"27.09"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"28.37","1":"28.37"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"29.78","1":"29.78"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"28.40","1":"28.40"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"27.58","1":"27.58"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"27.10","1":"27.10"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"26.49","1":"26.49"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"25.44","1":"25.44"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"25.34","1":"25.34"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"25.83","1":"25.83"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"25.21","1":"25.21"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"25.45","1":"25.45"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"25.07","1":"25.07"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"24.04","1":"24.04"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"24.37","1":"24.37"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"23.87","1":"23.87"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"23.45","1":"23.45"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"23.86","1":"23.86"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"23.14","1":"23.14"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"22.19","1":"22.19"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"21.09","1":"21.09"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"20.04","1":"20.04"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"19.04","1":"19.04"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"19.43","1":"19.43"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"20.43","1":"20.43"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"19.41","1":"19.41"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"18.41","1":"18.41"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"17.41","1":"17.41"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"16.89","1":"16.89"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"16.86","1":"16.86"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"16.56","1":"16.56"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"15.61","1":"15.61"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"16.01","1":"16.01"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"17.01","1":"17.01"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"17.78","1":"17.78"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"18.67","1":"18.67"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"19.36","1":"19.36"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"18.37","1":"18.37"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"19.15","1":"19.15"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"18.15","1":"18.15"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"17.72","1":"17.72"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"18.72","1":"18.72"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"19.72","1":"19.72"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"20.64","1":"20.64"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"20.27","1":"20.27"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"19.99","1":"19.99"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"19.88","1":"19.88"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"19.25","1":"19.25"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"18.97","1":"18.97"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"18.91","1":"18.91"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"18.40","1":"18.40"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"17.70","1":"17.70"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"18.04","1":"18.04"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"19.04","1":"19.04"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"20.04","1":"20.04"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"21.04","1":"21.04"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"22.09","1":"22.09"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"23.19","1":"23.19"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"24.34","1":"24.34"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"25.55","1":"25.55"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"24.28","1":"24.28"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"23.07","1":"23.07"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"24.22","1":"24.22"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.29","1":"25.29"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"26.55","1":"26.55"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"27.87","1":"27.87"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"27.65","1":"27.65"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"26.32","1":"26.32"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"27.38","1":"27.38"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"26.68","1":"26.68"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"25.35","1":"25.35"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"24.42","1":"24.42"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"23.54","1":"23.54"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"24.38","1":"24.38"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"24.05","1":"24.05"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"24.08","1":"24.08"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"25.28","1":"25.28"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"25.61","1":"25.61"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"24.33","1":"24.33"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.18","1":"24.18"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"24.17","1":"24.17"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"23.22","1":"23.22"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"22.06","1":"22.06"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"20.96","1":"20.96"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"21.38","1":"21.38"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"21.30","1":"21.30"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"20.57","1":"20.57"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"20.13","1":"20.13"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"20.98","1":"20.98"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"21.10","1":"21.10"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"22.14","1":"22.14"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"23.24","1":"23.24"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.30","1":"24.30"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"24.93","1":"24.93"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"23.95","1":"23.95"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"24.19","1":"24.19"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.59","1":"24.59"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.02","1":"24.02"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"23.79","1":"23.79"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"23.96","1":"23.96"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"24.23","1":"24.23"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"24.23","1":"24.23"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"23.86","1":"23.86"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"23.37","1":"23.37"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"23.41","1":"23.41"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"23.08","1":"23.08"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"24.23","1":"24.23"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"25.44","1":"25.44"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"24.78","1":"24.78"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"24.07","1":"24.07"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.13","1":"24.13"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"23.96","1":"23.96"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"23.47","1":"23.47"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.08","1":"24.08"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.10","1":"24.10"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"23.57","1":"23.57"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"23.01","1":"23.01"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"23.15","1":"23.15"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"23.68","1":"23.68"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"23.34","1":"23.34"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"23.78","1":"23.78"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"23.03","1":"23.03"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"21.89","1":"21.89"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"21.09","1":"21.09"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.78","1":"21.78"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.81","1":"22.81"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"23.41","1":"23.41"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"23.42","1":"23.42"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"23.77","1":"23.77"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"24.28","1":"24.28"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"23.07","1":"23.07"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"24.22","1":"24.22"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.01","1":"23.01"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"22.43","1":"22.43"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.61","1":"22.61"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.99","1":"21.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.59","1":"22.59"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"22.18","1":"22.18"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"21.49","1":"21.49"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"20.42","1":"20.42"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"19.40","1":"19.40"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"18.40","1":"18.40"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"17.40","1":"17.40"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"16.82","1":"16.82"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"16.17","1":"16.17"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"16.29","1":"16.29"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"15.38","1":"15.38"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"15.08","1":"15.08"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"15.18","1":"15.18"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"16.16","1":"16.16"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"17.16","1":"17.16"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"17.32","1":"17.32"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"17.10","1":"17.10"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"16.10","1":"16.10"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"15.90","1":"15.90"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"16.62","1":"16.62"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"16.19","1":"16.19"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"16.12","1":"16.12"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"15.90","1":"15.90"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"15.71","1":"15.71"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"16.49","1":"16.49"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"16.05","1":"16.05"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"15.80","1":"15.80"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"15.93","1":"15.93"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"15.82","1":"15.82"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"15.90","1":"15.90"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"15.18","1":"15.18"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"14.94","1":"14.94"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"15.07","1":"15.07"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"15.09","1":"15.09"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"14.80","1":"14.80"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"14.31","1":"14.31"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"14.85","1":"14.85"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"13.90","1":"13.90"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"12.90","1":"12.90"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"12.90","1":"12.90"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"11.90","1":"11.90"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"10.90","1":"10.90"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"11.08","1":"11.08"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"11.38","1":"11.38"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"12.00","1":"12.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"12.40","1":"12.40"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"12.18","1":"12.18"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"12.10","1":"12.10"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"13.10","1":"13.10"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"14.01","1":"14.01"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"15.01","1":"15.01"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"14.38","1":"14.38"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"13.69","1":"13.69"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"14.43","1":"14.43"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"14.77","1":"14.77"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"14.58","1":"14.58"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"13.68","1":"13.68"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"13.40","1":"13.40"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"13.79","1":"13.79"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"12.79","1":"12.79"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"12.16","1":"12.16"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"11.67","1":"11.67"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"11.28","1":"11.28"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"11.90","1":"11.90"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"12.45","1":"12.45"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"12.67","1":"12.67"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"12.40","1":"12.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.01","1":"12.01"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"11.98","1":"11.98"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"11.44","1":"11.44"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"11.77","1":"11.77"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"12.09","1":"12.09"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"11.30","1":"11.30"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"10.40","1":"10.40"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"11.32","1":"11.32"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"10.81","1":"10.81"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"10.76","1":"10.76"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"11.15","1":"11.15"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"11.58","1":"11.58"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"12.58","1":"12.58"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.47","1":"13.47"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"12.77","1":"12.77"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"11.77","1":"11.77"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"9.82","1":"9.82"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"8.82","1":"8.82"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"8.44","1":"8.44"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"8.24","1":"8.24"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"7.82","1":"7.82"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"7.90","1":"7.90"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"7.39","1":"7.39"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"7.80","1":"7.80"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"8.00","1":"8.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.87","1":"7.87"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.79","1":"8.79"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"8.67","1":"8.67"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"8.32","1":"8.32"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.40","1":"8.40"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"8.50","1":"8.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.35","1":"8.35"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"7.80","1":"7.80"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"8.29","1":"8.29"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.37","1":"7.37"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"7.57","1":"7.57"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.70","1":"7.70"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"7.80","1":"7.80"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"7.90","1":"7.90"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"7.84","1":"7.84"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.80","1":"7.80"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.61","1":"7.61"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.51","1":"7.51"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"7.80","1":"7.80"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.05","1":"8.05"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.69","1":"7.69"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"7.62","1":"7.62"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"7.85","1":"7.85"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"7.54","1":"7.54"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.50","1":"7.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"7.51","1":"7.51"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"7.73","1":"7.73"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"8.42","1":"8.42"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"8.47","1":"8.47"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"8.61","1":"8.61"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.12","1":"9.12"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.04","1":"9.04"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"9.05","1":"9.05"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"9.49","1":"9.49"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"9.92","1":"9.92"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"10.92","1":"10.92"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"11.92","1":"11.92"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"12.92","1":"12.92"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"13.92","1":"13.92"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"13.22","1":"13.22"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"12.24","1":"12.24"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"12.25","1":"12.25"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"12.20","1":"12.20"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"12.30","1":"12.30"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"12.30","1":"12.30"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"12.02","1":"12.02"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"12.05","1":"12.05"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"12.20","1":"12.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"13.20","1":"13.20"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"14.09","1":"14.09"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"13.94","1":"13.94"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"13.74","1":"13.74"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"13.71","1":"13.71"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"13.49","1":"13.49"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"13.46","1":"13.46"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"14.02","1":"14.02"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"13.57","1":"13.57"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"13.70","1":"13.70"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"13.70","1":"13.70"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"13.76","1":"13.76"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"14.39","1":"14.39"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"14.40","1":"14.40"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"13.78","1":"13.78"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"13.55","1":"13.55"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"14.00","1":"14.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"15.51","1":"15.51"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.71","1":"15.71"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"16.41","1":"16.41"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.68","1":"16.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"16.16","1":"16.16"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"15.68","1":"15.68"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.27","1":"15.27"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.57","1":"15.57"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.07","1":"15.07"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"15.08","1":"15.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"15.20","1":"15.20"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"15.12","1":"15.12"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.51","1":"14.51"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.61","1":"14.61"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.61","1":"15.61"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.61","1":"16.61"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"17.61","1":"17.61"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.68","1":"16.68"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"17.53","1":"17.53"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"16.63","1":"16.63"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"15.86","1":"15.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.49","1":"16.49"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"16.15","1":"16.15"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"16.29","1":"16.29"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"15.97","1":"15.97"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.28","1":"16.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.74","1":"16.74"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.27","1":"15.27"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"14.27","1":"14.27"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.29","1":"13.29"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"13.91","1":"13.91"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.58","1":"13.58"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.16","1":"13.16"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.08","1":"13.08"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.83","1":"13.83"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.86","1":"13.86"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.57","1":"13.57"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.21","1":"13.21"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.46","1":"13.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"14.46","1":"14.46"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"15.15","1":"15.15"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"14.62","1":"14.62"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.74","1":"13.74"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.92","1":"13.92"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"13.98","1":"13.98"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"13.19","1":"13.19"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.22","1":"12.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.26","1":"12.26"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"12.55","1":"12.55"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"12.54","1":"12.54"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"12.50","1":"12.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"12.58","1":"12.58"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"12.30","1":"12.30"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"12.67","1":"12.67"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"12.41","1":"12.41"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"12.62","1":"12.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"12.26","1":"12.26"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"12.33","1":"12.33"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.08","1":"12.08"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"11.12","1":"11.12"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"11.19","1":"11.19"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.78","1":"11.78"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.50","1":"11.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"11.21","1":"11.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.26","1":"11.26"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"11.10","1":"11.10"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.58","1":"10.58"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"10.70","1":"10.70"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.78","1":"10.78"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"10.40","1":"10.40"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.04","1":"10.04"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.05","1":"9.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.55","1":"8.55"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"7.89","1":"7.89"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.79","1":"7.79"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.95","1":"7.95"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.95","1":"7.95"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.72","1":"7.72"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"8.08","1":"8.08"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.98","1":"7.98"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.07","1":"8.07"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.88","1":"8.88"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.80","1":"9.80"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.99","1":"9.99"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.34","1":"9.34"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.74","1":"9.74"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.92","1":"9.92"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"10.18","1":"10.18"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"10.15","1":"10.15"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.31","1":"9.31"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.04","1":"10.04"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.87","1":"9.87"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.10","1":"9.10"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.52","1":"9.52"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"10.06","1":"10.06"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"10.10","1":"10.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"10.10","1":"10.10"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.02","1":"10.02"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.18","1":"10.18"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.24","1":"10.24"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.23","1":"10.23"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"10.40","1":"10.40"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"11.40","1":"11.40"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"11.45","1":"11.45"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"11.16","1":"11.16"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"11.00","1":"11.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"11.00","1":"11.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.77","1":"10.77"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"10.89","1":"10.89"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"10.65","1":"10.65"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"10.31","1":"10.31"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.04","1":"10.04"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.63","1":"9.63"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.98","1":"9.98"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.29","1":"9.29"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.43","1":"9.43"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"9.29","1":"9.29"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.16","1":"9.16"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9.20","1":"9.20"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.31","1":"9.31"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"9.02","1":"9.02"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"8.97","1":"8.97"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.97","1":"8.97"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"8.98","1":"8.98"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.81","1":"8.81"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"10.36","1":"10.36"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"10.18","1":"10.18"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"9.77","1":"9.77"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.21","1":"9.21"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"10.11","1":"10.11"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"10.03","1":"10.03"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.89","1":"9.89"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.78","1":"9.78"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"9.64","1":"9.64"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"9.79","1":"9.79"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9.44","1":"9.44"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.24","1":"9.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"9.21","1":"9.21"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.27","1":"9.27"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"9.46","1":"9.46"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.59","1":"9.59"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.48","1":"9.48"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.77","1":"9.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.95","1":"9.95"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"9.91","1":"9.91"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.15","1":"9.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"8.90","1":"8.90"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"8.57","1":"8.57"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8.43","1":"8.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"8.35","1":"8.35"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"8.46","1":"8.46"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"8.44","1":"8.44"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"8.44","1":"8.44"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"8.48","1":"8.48"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"8.51","1":"8.51"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8.61","1":"8.61"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"8.81","1":"8.81"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9.45","1":"9.45"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"9.20","1":"9.20"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"9.22","1":"9.22"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"9.36","1":"9.36"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"9.51","1":"9.51"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"9.47","1":"9.47"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"9.55","1":"9.55"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"9.50","1":"9.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"10.12","1":"10.12"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"10.74","1":"10.74"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"10.35","1":"10.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"11.35","1":"11.35"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"12.27","1":"12.27"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"11.96","1":"11.96"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.31","1":"11.31"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"10.99","1":"10.99"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.10","1":"11.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"10.67","1":"10.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"10.59","1":"10.59"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"10.22","1":"10.22"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"10.05","1":"10.05"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"9.86","1":"9.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"9.86","1":"9.86"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"9.95","1":"9.95"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"9.84","1":"9.84"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"9.83","1":"9.83"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"9.04","1":"9.04"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"9.07","1":"9.07"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"9.03","1":"9.03"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"9.04","1":"9.04"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"9.05","1":"9.05"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"8.50","1":"8.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"8.45","1":"8.45"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.22","1":"9.22"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"9.05","1":"9.05"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"9.03","1":"9.03"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"8.86","1":"8.86"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"9.01","1":"9.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.74","1":"8.74"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.98","1":"8.98"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"8.87","1":"8.87"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.24","1":"9.24"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"9.34","1":"9.34"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"9.53","1":"9.53"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"9.13","1":"9.13"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"9.29","1":"9.29"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.35","1":"9.35"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"9.19","1":"9.19"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"9.03","1":"9.03"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8.85","1":"8.85"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.50","1":"8.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"8.83","1":"8.83"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8.99","1":"8.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"9.04","1":"9.04"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.11","1":"9.11"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.06","1":"9.06"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.05","1":"9.05"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.45","1":"9.45"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.44","1":"10.44"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"9.66","1":"9.66"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"9.68","1":"9.68"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"9.60","1":"9.60"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.46","1":"9.46"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.45","1":"9.45"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.35","1":"9.35"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"9.06","1":"9.06"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.06","1":"9.06"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"9.15","1":"9.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"9.12","1":"9.12"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"9.11","1":"9.11"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"9.14","1":"9.14"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"9.23","1":"9.23"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"9.89","1":"9.89"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.60","1":"9.60"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"9.65","1":"9.65"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"9.46","1":"9.46"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.32","1":"9.32"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.46","1":"9.46"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"10.09","1":"10.09"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"9.87","1":"9.87"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"10.01","1":"10.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"9.83","1":"9.83"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"10.52","1":"10.52"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"10.11","1":"10.11"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"9.88","1":"9.88"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9.72","1":"9.72"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"9.74","1":"9.74"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"9.94","1":"9.94"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"9.83","1":"9.83"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9.58","1":"9.58"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.63","1":"9.63"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"9.89","1":"9.89"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.76","1":"9.76"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.77","1":"9.77"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"9.65","1":"9.65"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"9.68","1":"9.68"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"10.54","1":"10.54"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"10.91","1":"10.91"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"11.38","1":"11.38"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"10.98","1":"10.98"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.53","1":"10.53"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.85","1":"10.85"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"10.64","1":"10.64"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.41","1":"10.41"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10.12","1":"10.12"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"10.10","1":"10.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"9.85","1":"9.85"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"10.02","1":"10.02"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"10.61","1":"10.61"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"10.72","1":"10.72"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"10.35","1":"10.35"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"10.39","1":"10.39"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"10.21","1":"10.21"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"10.18","1":"10.18"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"10.43","1":"10.43"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"10.75","1":"10.75"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"10.19","1":"10.19"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"10.03","1":"10.03"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"9.77","1":"9.77"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"9.89","1":"9.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"9.93","1":"9.93"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"9.88","1":"9.88"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.94","1":"9.94"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9.99","1":"9.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"9.85","1":"9.85"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"9.60","1":"9.60"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"9.61","1":"9.61"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.63","1":"9.63"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"9.45","1":"9.45"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"8.45","1":"8.45"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"8.40","1":"8.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"8.45","1":"8.45"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"8.43","1":"8.43"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"8.62","1":"8.62"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"8.48","1":"8.48"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"8.24","1":"8.24"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"7.56","1":"7.56"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.00","1":"8.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"8.34","1":"8.34"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"8.29","1":"8.29"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.61","1":"8.61"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"8.36","1":"8.36"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.59","1":"8.59"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.30","1":"8.30"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.42","1":"8.42"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.28","1":"8.28"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"8.16","1":"8.16"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"7.81","1":"7.81"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"8.00","1":"8.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"8.08","1":"8.08"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"7.79","1":"7.79"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"7.96","1":"7.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"7.44","1":"7.44"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"7.55","1":"7.55"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"7.50","1":"7.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"7.47","1":"7.47"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"8.01","1":"8.01"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"8.00","1":"8.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"8.03","1":"8.03"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"7.99","1":"7.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"7.77","1":"7.77"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"7.99","1":"7.99"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"7.72","1":"7.72"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"7.90","1":"7.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"7.79","1":"7.79"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"7.71","1":"7.71"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"7.53","1":"7.53"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"7.65","1":"7.65"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"7.31","1":"7.31"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"7.33","1":"7.33"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"7.05","1":"7.05"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"7.01","1":"7.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"6.99","1":"6.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"7.00","1":"7.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"6.90","1":"6.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"7.90","1":"7.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"8.89","1":"8.89"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"8.72","1":"8.72"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"8.53","1":"8.53"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"8.75","1":"8.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"8.46","1":"8.46"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"8.43","1":"8.43"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"8.24","1":"8.24"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"8.26","1":"8.26"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"8.03","1":"8.03"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"8.06","1":"8.06"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"8.50","1":"8.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"8.49","1":"8.49"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"8.52","1":"8.52"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"8.95","1":"8.95"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.16","1":"9.16"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"8.87","1":"8.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"8.80","1":"8.80"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"8.74","1":"8.74"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"8.72","1":"8.72"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"8.65","1":"8.65"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"9.04","1":"9.04"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"9.22","1":"9.22"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.28","1":"9.28"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"9.05","1":"9.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9.06","1":"9.06"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.90","1":"8.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.77","1":"9.77"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"9.54","1":"9.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.86","1":"9.86"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"10.86","1":"10.86"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"11.86","1":"11.86"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"12.86","1":"12.86"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"13.86","1":"13.86"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"12.89","1":"12.89"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"11.97","1":"11.97"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"12.90","1":"12.90"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"12.71","1":"12.71"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"11.89","1":"11.89"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"12.80","1":"12.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"12.84","1":"12.84"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"12.33","1":"12.33"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"12.01","1":"12.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"12.19","1":"12.19"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"12.31","1":"12.31"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"12.07","1":"12.07"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"12.69","1":"12.69"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"12.72","1":"12.72"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"11.77","1":"11.77"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"11.68","1":"11.68"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"11.23","1":"11.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"11.57","1":"11.57"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"11.64","1":"11.64"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"11.57","1":"11.57"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.34","1":"11.34"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10.90","1":"10.90"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.49","1":"10.49"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10.41","1":"10.41"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.35","1":"10.35"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.24","1":"10.24"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.24","1":"10.24"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.28","1":"10.28"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.89","1":"10.89"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"11.03","1":"11.03"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"11.28","1":"11.28"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"11.47","1":"11.47"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"11.21","1":"11.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10.87","1":"10.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"11.79","1":"11.79"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"11.77","1":"11.77"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"11.66","1":"11.66"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"11.60","1":"11.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"11.50","1":"11.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"11.43","1":"11.43"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"11.20","1":"11.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"11.17","1":"11.17"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"11.07","1":"11.07"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.68","1":"10.68"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"10.69","1":"10.69"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"10.28","1":"10.28"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"10.35","1":"10.35"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"10.15","1":"10.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"10.58","1":"10.58"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"9.94","1":"9.94"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"9.34","1":"9.34"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"9.03","1":"9.03"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"9.02","1":"9.02"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"9.52","1":"9.52"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"9.03","1":"9.03"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"9.37","1":"9.37"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"9.52","1":"9.52"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"10.18","1":"10.18"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"10.45","1":"10.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10.12","1":"10.12"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"9.94","1":"9.94"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"8.85","1":"8.85"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"9.14","1":"9.14"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"9.35","1":"9.35"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"9.26","1":"9.26"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"9.50","1":"9.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"9.50","1":"9.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"9.16","1":"9.16"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"9.20","1":"9.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"9.20","1":"9.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"9.48","1":"9.48"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"9.21","1":"9.21"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9.38","1":"9.38"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"9.41","1":"9.41"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9.25","1":"9.25"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9.30","1":"9.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"9.95","1":"9.95"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"10.20","1":"10.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"10.74","1":"10.74"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"10.80","1":"10.80"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"11.20","1":"11.20"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"10.94","1":"10.94"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"10.45","1":"10.45"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"10.40","1":"10.40"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"10.25","1":"10.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"10.58","1":"10.58"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"10.69","1":"10.69"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"10.26","1":"10.26"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"9.57","1":"9.57"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"9.25","1":"9.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"9.74","1":"9.74"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"10.05","1":"10.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"9.60","1":"9.60"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"9.75","1":"9.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"8.76","1":"8.76"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"8.15","1":"8.15"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"7.60","1":"7.60"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"8.50","1":"8.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"8.70","1":"8.70"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"8.70","1":"8.70"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"8.36","1":"8.36"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"8.20","1":"8.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"8.20","1":"8.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"8.71","1":"8.71"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"8.68","1":"8.68"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"8.94","1":"8.94"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"8.87","1":"8.87"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.00","1":"9.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.03","1":"9.03"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"8.96","1":"8.96"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"9.00","1":"9.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"8.85","1":"8.85"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"8.98","1":"8.98"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"9.01","1":"9.01"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.22","1":"9.22"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.98","1":"9.98"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"10.04","1":"10.04"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"10.03","1":"10.03"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"10.65","1":"10.65"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"10.30","1":"10.30"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"10.69","1":"10.69"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"10.58","1":"10.58"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"10.56","1":"10.56"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"10.40","1":"10.40"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"10.22","1":"10.22"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"10.35","1":"10.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"11.14","1":"11.14"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"11.19","1":"11.19"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"11.15","1":"11.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"10.71","1":"10.71"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"10.57","1":"10.57"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"10.45","1":"10.45"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"11.00","1":"11.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"10.63","1":"10.63"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"10.40","1":"10.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"10.55","1":"10.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"10.58","1":"10.58"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"10.60","1":"10.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"10.21","1":"10.21"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"10.59","1":"10.59"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"10.60","1":"10.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"10.52","1":"10.52"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"10.60","1":"10.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"9.77","1":"9.77"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"10.29","1":"10.29"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"10.59","1":"10.59"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"9.99","1":"9.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"10.10","1":"10.10"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"10.45","1":"10.45"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"9.93","1":"9.93"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"9.99","1":"9.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"9.95","1":"9.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"10.00","1":"10.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.20","1":"10.20"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"10.04","1":"10.04"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"10.22","1":"10.22"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"10.09","1":"10.09"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.46","1":"10.46"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.34","1":"10.34"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"10.00","1":"10.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"10.01","1":"10.01"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"10.09","1":"10.09"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"10.22","1":"10.22"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"10.00","1":"10.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"10.17","1":"10.17"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"10.08","1":"10.08"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"10.08","1":"10.08"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"10.08","1":"10.08"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"10.04","1":"10.04"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"10.00","1":"10.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"10.00","1":"10.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"10.08","1":"10.08"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"10.07","1":"10.07"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"10.08","1":"10.08"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"10.04","1":"10.04"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"9.99","1":"9.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"10.01","1":"10.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"9.94","1":"9.94"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"9.89","1":"9.89"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"9.81","1":"9.81"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"9.79","1":"9.79"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"9.76","1":"9.76"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"9.81","1":"9.81"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.97","1":"9.97"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.55","1":"9.55"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"8.66","1":"8.66"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.10","1":"9.10"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"9.09","1":"9.09"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"8.97","1":"8.97"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.29","1":"9.29"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"8.22","1":"8.22"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"8.62","1":"8.62"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"8.73","1":"8.73"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"8.68","1":"8.68"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"8.93","1":"8.93"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"8.45","1":"8.45"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"8.84","1":"8.84"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"8.84","1":"8.84"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"8.86","1":"8.86"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"8.76","1":"8.76"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"8.76","1":"8.76"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.08","1":"9.08"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"8.79","1":"8.79"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"8.58","1":"8.58"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"8.51","1":"8.51"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"8.43","1":"8.43"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"8.61","1":"8.61"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"8.64","1":"8.64"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"8.62","1":"8.62"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"8.74","1":"8.74"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"8.62","1":"8.62"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"8.55","1":"8.55"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.60","1":"8.60"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.85","1":"8.85"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.69","1":"8.69"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"8.74","1":"8.74"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"8.68","1":"8.68"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"8.69","1":"8.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.60","1":"8.60"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"8.81","1":"8.81"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.41","1":"8.41"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"8.45","1":"8.45"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.83","1":"8.83"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.12","1":"8.12"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.22","1":"8.22"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.94","1":"8.94"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.77","1":"8.77"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.75","1":"8.75"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"9.07","1":"9.07"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.84","1":"8.84"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.25","1":"9.25"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.10","1":"9.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.10","1":"9.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.08","1":"9.08"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"9.00","1":"9.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.20","1":"9.20"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.10","1":"9.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.35","1":"9.35"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.25","1":"9.25"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.34","1":"9.34"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.25","1":"9.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.49","1":"9.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.25","1":"9.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.25","1":"9.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.40","1":"9.40"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.01","1":"9.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"8.86","1":"8.86"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.93","1":"8.93"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"8.75","1":"8.75"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.89","1":"8.89"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"8.89","1":"8.89"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"8.85","1":"8.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.30","1":"9.30"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"9.05","1":"9.05"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"8.89","1":"8.89"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9.29","1":"9.29"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.19","1":"9.19"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.26","1":"9.26"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.08","1":"9.08"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"8.85","1":"8.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.10","1":"9.10"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.84","1":"8.84"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"9.26","1":"9.26"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"8.70","1":"8.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.85","1":"8.85"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"8.91","1":"8.91"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.09","1":"9.09"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.17","1":"9.17"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"8.93","1":"8.93"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.04","1":"9.04"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"8.97","1":"8.97"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.74","1":"8.74"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.73","1":"8.73"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.75","1":"8.75"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.80","1":"8.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.78","1":"8.78"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.77","1":"8.77"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"8.80","1":"8.80"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.89","1":"8.89"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.76","1":"8.76"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.76","1":"8.76"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"8.88","1":"8.88"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.87","1":"8.87"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"8.84","1":"8.84"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"8.87","1":"8.87"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.84","1":"8.84"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.89","1":"8.89"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.99","1":"8.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"8.87","1":"8.87"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.89","1":"8.89"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.69","1":"8.69"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"8.87","1":"8.87"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"8.89","1":"8.89"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.86","1":"8.86"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"8.97","1":"8.97"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"9.08","1":"9.08"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"8.99","1":"8.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"9.29","1":"9.29"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"9.23","1":"9.23"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"9.04","1":"9.04"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"9.74","1":"9.74"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"9.97","1":"9.97"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"10.28","1":"10.28"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"10.09","1":"10.09"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"9.91","1":"9.91"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.31","1":"10.31"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.28","1":"10.28"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"9.76","1":"9.76"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"10.20","1":"10.20"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"10.15","1":"10.15"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.47","1":"10.47"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"10.46","1":"10.46"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.49","1":"10.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.64","1":"10.64"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.09","1":"10.09"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.17","1":"10.17"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.92","1":"9.92"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"9.79","1":"9.79"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"9.76","1":"9.76"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"9.85","1":"9.85"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.13","1":"10.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.58","1":"10.58"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"9.74","1":"9.74"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"9.84","1":"9.84"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.55","1":"9.55"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"9.95","1":"9.95"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"10.14","1":"10.14"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"10.18","1":"10.18"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"10.07","1":"10.07"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"10.19","1":"10.19"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"10.00","1":"10.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"10.44","1":"10.44"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"10.20","1":"10.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"10.10","1":"10.10"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"10.99","1":"10.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.15","1":"11.15"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.49","1":"10.49"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.49","1":"10.49"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.99","1":"10.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.43","1":"10.43"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"10.48","1":"10.48"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.75","1":"10.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.84","1":"10.84"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.30","1":"10.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.49","1":"10.49"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"10.53","1":"10.53"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"10.48","1":"10.48"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"10.49","1":"10.49"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"10.47","1":"10.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"10.50","1":"10.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"10.48","1":"10.48"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"10.47","1":"10.47"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"10.47","1":"10.47"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"10.38","1":"10.38"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.40","1":"10.40"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.25","1":"10.25"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.22","1":"10.22"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.38","1":"10.38"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"10.34","1":"10.34"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.48","1":"10.48"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.25","1":"10.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.50","1":"9.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.32","1":"10.32"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.72","1":"10.72"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.97","1":"10.97"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.63","1":"10.63"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.72","1":"10.72"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.86","1":"10.86"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.68","1":"10.68"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.89","1":"10.89"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.95","1":"10.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.95","1":"10.95"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.81","1":"10.81"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"10.88","1":"10.88"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"10.98","1":"10.98"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.13","1":"11.13"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"10.46","1":"10.46"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"10.39","1":"10.39"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"10.59","1":"10.59"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.78","1":"10.78"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.85","1":"10.85"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.63","1":"10.63"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.37","1":"10.37"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.27","1":"10.27"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.48","1":"10.48"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.85","1":"10.85"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.65","1":"10.65"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.71","1":"10.71"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.57","1":"10.57"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.78","1":"10.78"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.66","1":"10.66"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"10.73","1":"10.73"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"10.48","1":"10.48"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"10.54","1":"10.54"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"10.34","1":"10.34"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.48","1":"10.48"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.70","1":"10.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"10.27","1":"10.27"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"10.48","1":"10.48"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"10.57","1":"10.57"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.77","1":"9.77"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"10.19","1":"10.19"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.14","1":"10.14"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"9.96","1":"9.96"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"9.61","1":"9.61"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"10.42","1":"10.42"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"10.89","1":"10.89"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.41","1":"10.41"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"10.22","1":"10.22"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"10.51","1":"10.51"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.49","1":"10.49"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.20","1":"10.20"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.70","1":"10.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"9.80","1":"9.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"10.49","1":"10.49"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"10.09","1":"10.09"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"10.26","1":"10.26"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.14","1":"10.14"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.80","1":"9.80"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.99","1":"9.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.89","1":"9.89"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.99","1":"9.99"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.94","1":"9.94"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"9.94","1":"9.94"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.67","1":"9.67"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.79","1":"9.79"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.95","1":"9.95"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.73","1":"9.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.99","1":"9.99"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"9.25","1":"9.25"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.47","1":"9.47"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.58","1":"9.58"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.79","1":"9.79"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.98","1":"9.98"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.24","1":"10.24"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.38","1":"10.38"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.09","1":"10.09"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.51","1":"9.51"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.78","1":"9.78"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.34","1":"10.34"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.87","1":"9.87"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.64","1":"9.64"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.69","1":"9.69"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"9.52","1":"9.52"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.31","1":"9.31"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"9.22","1":"9.22"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.78","1":"8.78"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.01","1":"9.01"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.09","1":"9.09"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.24","1":"9.24"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"8.90","1":"8.90"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"8.95","1":"8.95"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"8.86","1":"8.86"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.85","1":"9.85"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"9.05","1":"9.05"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"9.10","1":"9.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"9.10","1":"9.10"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"8.71","1":"8.71"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"8.98","1":"8.98"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"9.36","1":"9.36"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"9.24","1":"9.24"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"9.48","1":"9.48"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"9.54","1":"9.54"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"9.20","1":"9.20"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.99","1":"8.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"9.20","1":"9.20"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"9.30","1":"9.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"9.42","1":"9.42"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"9.20","1":"9.20"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"9.29","1":"9.29"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"9.01","1":"9.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"9.12","1":"9.12"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"9.51","1":"9.51"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"9.49","1":"9.49"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"9.40","1":"9.40"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"9.15","1":"9.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"9.20","1":"9.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"9.16","1":"9.16"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"9.28","1":"9.28"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"9.15","1":"9.15"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"9.08","1":"9.08"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"9.05","1":"9.05"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"9.61","1":"9.61"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"9.23","1":"9.23"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"9.65","1":"9.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"9.54","1":"9.54"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"9.53","1":"9.53"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"9.56","1":"9.56"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"9.48","1":"9.48"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"9.55","1":"9.55"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"9.18","1":"9.18"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"9.33","1":"9.33"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.60","1":"9.60"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.39","1":"9.39"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"8.95","1":"8.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"9.01","1":"9.01"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"9.20","1":"9.20"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"9.02","1":"9.02"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"9.11","1":"9.11"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"9.19","1":"9.19"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"9.47","1":"9.47"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"9.45","1":"9.45"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"9.30","1":"9.30"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"9.42","1":"9.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"9.16","1":"9.16"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"9.10","1":"9.10"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"9.03","1":"9.03"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"9.04","1":"9.04"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"8.87","1":"8.87"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"8.89","1":"8.89"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"8.79","1":"8.79"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"8.96","1":"8.96"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"9.14","1":"9.14"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"9.14","1":"9.14"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"9.10","1":"9.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8.99","1":"8.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"8.90","1":"8.90"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"9.17","1":"9.17"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"9.08","1":"9.08"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"8.99","1":"8.99"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"9.00","1":"9.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8.85","1":"8.85"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"8.99","1":"8.99"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8.95","1":"8.95"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"8.89","1":"8.89"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"8.78","1":"8.78"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8.90","1":"8.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"8.92","1":"8.92"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8.65","1":"8.65"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"8.79","1":"8.79"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"8.89","1":"8.89"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"8.95","1":"8.95"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"8.92","1":"8.92"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8.88","1":"8.88"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"8.96","1":"8.96"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"8.96","1":"8.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8.95","1":"8.95"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"8.80","1":"8.80"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"8.74","1":"8.74"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"8.87","1":"8.87"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8.86","1":"8.86"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"8.86","1":"8.86"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"8.70","1":"8.70"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"8.62","1":"8.62"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"8.80","1":"8.80"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"8.85","1":"8.85"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"8.90","1":"8.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"8.74","1":"8.74"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"8.58","1":"8.58"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"8.50","1":"8.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"8.55","1":"8.55"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"8.83","1":"8.83"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"8.66","1":"8.66"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"8.87","1":"8.87"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"8.80","1":"8.80"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"8.89","1":"8.89"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"8.84","1":"8.84"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"8.87","1":"8.87"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"8.90","1":"8.90"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"8.59","1":"8.59"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"8.15","1":"8.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"8.48","1":"8.48"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8.59","1":"8.59"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"8.65","1":"8.65"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8.55","1":"8.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"8.64","1":"8.64"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"8.62","1":"8.62"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"8.70","1":"8.70"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"8.65","1":"8.65"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"8.55","1":"8.55"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"8.50","1":"8.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"8.50","1":"8.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"8.49","1":"8.49"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"8.53","1":"8.53"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"8.39","1":"8.39"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"8.19","1":"8.19"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7.75","1":"7.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"8.40","1":"8.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"8.85","1":"8.85"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"8.75","1":"8.75"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"8.59","1":"8.59"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"8.57","1":"8.57"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"8.25","1":"8.25"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"8.47","1":"8.47"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"8.65","1":"8.65"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"8.52","1":"8.52"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"8.70","1":"8.70"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"9.00","1":"9.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"8.40","1":"8.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"8.51","1":"8.51"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"8.50","1":"8.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"8.68","1":"8.68"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"8.32","1":"8.32"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"8.50","1":"8.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"8.40","1":"8.40"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"8.45","1":"8.45"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"8.45","1":"8.45"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"8.45","1":"8.45"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"8.67","1":"8.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"8.67","1":"8.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"8.76","1":"8.76"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"8.70","1":"8.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"8.69","1":"8.69"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"8.77","1":"8.77"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"8.78","1":"8.78"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"8.83","1":"8.83"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"8.75","1":"8.75"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"8.58","1":"8.58"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"8.69","1":"8.69"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"8.71","1":"8.71"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"8.65","1":"8.65"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"8.41","1":"8.41"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"8.59","1":"8.59"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"8.55","1":"8.55"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"8.55","1":"8.55"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"8.54","1":"8.54"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"8.52","1":"8.52"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"8.59","1":"8.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"8.66","1":"8.66"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"8.67","1":"8.67"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"8.40","1":"8.40"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"8.63","1":"8.63"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"8.76","1":"8.76"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"8.76","1":"8.76"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"8.67","1":"8.67"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"8.57","1":"8.57"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.57","1":"8.57"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.80","1":"8.80"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"8.68","1":"8.68"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"9.19","1":"9.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"8.54","1":"8.54"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"8.38","1":"8.38"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"8.40","1":"8.40"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.33","1":"8.33"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"8.17","1":"8.17"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"8.45","1":"8.45"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.53","1":"8.53"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"8.53","1":"8.53"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"8.59","1":"8.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"8.43","1":"8.43"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"8.27","1":"8.27"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"7.81","1":"7.81"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7.74","1":"7.74"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"7.70","1":"7.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"8.63","1":"8.63"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"8.45","1":"8.45"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"8.11","1":"8.11"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"8.27","1":"8.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.20","1":"8.20"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"8.50","1":"8.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"8.36","1":"8.36"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"8.45","1":"8.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"8.69","1":"8.69"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"8.03","1":"8.03"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"8.30","1":"8.30"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"8.59","1":"8.59"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"8.54","1":"8.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.29","1":"8.29"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"8.22","1":"8.22"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.40","1":"8.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"8.50","1":"8.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.59","1":"8.59"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"8.72","1":"8.72"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"8.52","1":"8.52"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.54","1":"8.54"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"8.24","1":"8.24"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"8.60","1":"8.60"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"8.73","1":"8.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"8.50","1":"8.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"8.53","1":"8.53"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"8.67","1":"8.67"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"8.62","1":"8.62"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"8.50","1":"8.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"8.50","1":"8.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.64","1":"8.64"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.61","1":"8.61"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.68","1":"8.68"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"8.45","1":"8.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"8.55","1":"8.55"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"8.83","1":"8.83"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"8.59","1":"8.59"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"8.84","1":"8.84"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"8.79","1":"8.79"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"9.09","1":"9.09"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"8.93","1":"8.93"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"9.04","1":"9.04"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"8.96","1":"8.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"9.05","1":"9.05"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"8.98","1":"8.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"9.13","1":"9.13"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"9.20","1":"9.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"9.28","1":"9.28"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"9.00","1":"9.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"8.95","1":"8.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"8.75","1":"8.75"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"9.75","1":"9.75"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.75","1":"10.75"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"11.25","1":"11.25"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.11","1":"11.11"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.05","1":"11.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"11.24","1":"11.24"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.01","1":"11.01"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.11","1":"11.11"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"10.99","1":"10.99"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"11.30","1":"11.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.86","1":"10.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"11.07","1":"11.07"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.10","1":"11.10"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"10.80","1":"10.80"}]}