{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"28.75","1":"28.75"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"28.49","1":"28.49"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"28.60","1":"28.60"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"27.75","1":"27.75"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"28.39","1":"28.39"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"27.91","1":"27.91"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"28.01","1":"28.01"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"28.00","1":"28.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"29.00","1":"29.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"29.00","1":"29.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"28.26","1":"28.26"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"28.00","1":"28.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"28.89","1":"28.89"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"29.50","1":"29.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"29.00","1":"29.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"28.00","1":"28.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"27.46","1":"27.46"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"28.02","1":"28.02"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"28.40","1":"28.40"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"27.71","1":"27.71"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"27.86","1":"27.86"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"27.99","1":"27.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"28.30","1":"28.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"27.75","1":"27.75"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"27.27","1":"27.27"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"27.34","1":"27.34"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"27.70","1":"27.70"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"27.24","1":"27.24"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"28.00","1":"28.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"28.50","1":"28.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"28.75","1":"28.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"29.12","1":"29.12"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"29.49","1":"29.49"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"29.25","1":"29.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"29.33","1":"29.33"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"30.50","1":"30.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"30.11","1":"30.11"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"29.02","1":"29.02"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"29.50","1":"29.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"30.01","1":"30.01"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"29.84","1":"29.84"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"31.33","1":"31.33"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"32.89","1":"32.89"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"33.41","1":"33.41"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"35.03","1":"35.03"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"35.00","1":"35.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"35.24","1":"35.24"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"35.01","1":"35.01"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"35.22","1":"35.22"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"34.01","1":"34.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"33.36","1":"33.36"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"33.83","1":"33.83"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"35.52","1":"35.52"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"37.29","1":"37.29"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"38.27","1":"38.27"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"37.55","1":"37.55"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"37.48","1":"37.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"39.35","1":"39.35"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"41.31","1":"41.31"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"39.25","1":"39.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"37.29","1":"37.29"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"35.57","1":"35.57"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"36.07","1":"36.07"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"34.27","1":"34.27"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"35.19","1":"35.19"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"33.44","1":"33.44"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"31.84","1":"31.84"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"32.15","1":"32.15"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"24.10","1":"24.10"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"23.75","1":"23.75"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"23.38","1":"23.38"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"22.89","1":"22.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"22.84","1":"22.84"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"22.54","1":"22.54"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"22.65","1":"22.65"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"23.02","1":"23.02"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"23.15","1":"23.15"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"22.73","1":"22.73"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"22.51","1":"22.51"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"22.50","1":"22.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"22.41","1":"22.41"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"22.68","1":"22.68"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"23.27","1":"23.27"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"23.15","1":"23.15"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"22.02","1":"22.02"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"22.90","1":"22.90"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"22.70","1":"22.70"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"23.09","1":"23.09"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"23.00","1":"23.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"22.20","1":"22.20"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"21.99","1":"21.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"20.92","1":"20.92"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"20.24","1":"20.24"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"20.22","1":"20.22"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"20.11","1":"20.11"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"20.90","1":"20.90"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"20.39","1":"20.39"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"20.42","1":"20.42"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"20.33","1":"20.33"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"20.27","1":"20.27"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"20.24","1":"20.24"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"20.45","1":"20.45"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"20.40","1":"20.40"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"20.45","1":"20.45"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"20.21","1":"20.21"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"20.49","1":"20.49"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"20.55","1":"20.55"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"20.10","1":"20.10"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"20.30","1":"20.30"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"20.10","1":"20.10"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.92","1":"19.92"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"20.83","1":"20.83"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"20.41","1":"20.41"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.30","1":"20.30"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"19.45","1":"19.45"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"19.52","1":"19.52"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"19.62","1":"19.62"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"19.48","1":"19.48"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"19.51","1":"19.51"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"19.53","1":"19.53"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"19.53","1":"19.53"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"22.05","1":"22.05"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"23.15","1":"23.15"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"24.30","1":"24.30"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"25.51","1":"25.51"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"26.78","1":"26.78"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"26.26","1":"26.26"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"24.95","1":"24.95"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"26.16","1":"26.16"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"27.18","1":"27.18"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"28.14","1":"28.14"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"27.58","1":"27.58"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"27.80","1":"27.80"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"27.16","1":"27.16"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"26.72","1":"26.72"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"27.10","1":"27.10"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"26.45","1":"26.45"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"27.10","1":"27.10"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"27.30","1":"27.30"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"27.20","1":"27.20"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"26.90","1":"26.90"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"26.62","1":"26.62"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"26.50","1":"26.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"26.31","1":"26.31"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"26.04","1":"26.04"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"26.12","1":"26.12"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"26.25","1":"26.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"26.20","1":"26.20"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"27.00","1":"27.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"28.00","1":"28.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"27.23","1":"27.23"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"27.05","1":"27.05"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"25.75","1":"25.75"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"26.40","1":"26.40"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"26.20","1":"26.20"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"24.89","1":"24.89"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"23.69","1":"23.69"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"24.72","1":"24.72"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"23.75","1":"23.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.50","1":"23.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"23.01","1":"23.01"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"23.39","1":"23.39"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"22.61","1":"22.61"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"22.73","1":"22.73"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"23.64","1":"23.64"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"23.08","1":"23.08"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"22.80","1":"22.80"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"22.70","1":"22.70"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"22.31","1":"22.31"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"21.80","1":"21.80"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"22.35","1":"22.35"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"21.54","1":"21.54"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"21.25","1":"21.25"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"21.20","1":"21.20"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"21.41","1":"21.41"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"21.00","1":"21.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"21.28","1":"21.28"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"21.33","1":"21.33"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"22.01","1":"22.01"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"21.72","1":"21.72"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"21.82","1":"21.82"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"22.30","1":"22.30"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"22.20","1":"22.20"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"22.20","1":"22.20"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"21.90","1":"21.90"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"22.39","1":"22.39"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"22.11","1":"22.11"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"21.71","1":"21.71"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"22.25","1":"22.25"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"22.62","1":"22.62"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"22.11","1":"22.11"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"22.67","1":"22.67"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"22.37","1":"22.37"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.46","1":"21.46"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"21.50","1":"21.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"21.89","1":"21.89"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"22.10","1":"22.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"21.80","1":"21.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"21.20","1":"21.20"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"21.10","1":"21.10"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"21.45","1":"21.45"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"21.74","1":"21.74"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"21.35","1":"21.35"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"21.29","1":"21.29"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.45","1":"21.45"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.42","1":"21.42"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.70","1":"21.70"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"21.52","1":"21.52"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"21.50","1":"21.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"21.40","1":"21.40"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"21.33","1":"21.33"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"21.70","1":"21.70"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"21.45","1":"21.45"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"20.55","1":"20.55"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"20.99","1":"20.99"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"20.73","1":"20.73"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"21.50","1":"21.50"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"21.16","1":"21.16"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"21.14","1":"21.14"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"21.25","1":"21.25"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"21.53","1":"21.53"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"21.64","1":"21.64"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"21.31","1":"21.31"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"21.55","1":"21.55"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"21.69","1":"21.69"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"21.61","1":"21.61"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"21.30","1":"21.30"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"21.50","1":"21.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"21.50","1":"21.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"21.22","1":"21.22"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"21.31","1":"21.31"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"21.25","1":"21.25"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"21.33","1":"21.33"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"21.65","1":"21.65"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.80","1":"21.80"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"21.48","1":"21.48"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"21.40","1":"21.40"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"21.20","1":"21.20"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"20.80","1":"20.80"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"20.75","1":"20.75"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"20.59","1":"20.59"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"20.70","1":"20.70"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"19.89","1":"19.89"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"18.95","1":"18.95"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"18.41","1":"18.41"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"18.78","1":"18.78"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"19.80","1":"19.80"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"20.39","1":"20.39"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"20.52","1":"20.52"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"20.11","1":"20.11"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"20.13","1":"20.13"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"20.01","1":"20.01"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"20.12","1":"20.12"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"20.12","1":"20.12"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"20.34","1":"20.34"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"20.45","1":"20.45"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"20.48","1":"20.48"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"21.03","1":"21.03"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"20.91","1":"20.91"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"21.32","1":"21.32"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"21.44","1":"21.44"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"21.48","1":"21.48"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"22.20","1":"22.20"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"22.08","1":"22.08"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"21.82","1":"21.82"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"22.15","1":"22.15"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"21.05","1":"21.05"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"20.36","1":"20.36"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"19.96","1":"19.96"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"20.79","1":"20.79"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"20.90","1":"20.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"21.10","1":"21.10"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"20.82","1":"20.82"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"21.41","1":"21.41"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"21.00","1":"21.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"20.85","1":"20.85"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"20.50","1":"20.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"20.83","1":"20.83"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"21.39","1":"21.39"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"22.24","1":"22.24"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"21.99","1":"21.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"22.24","1":"22.24"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"21.95","1":"21.95"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"21.97","1":"21.97"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"22.10","1":"22.10"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"22.90","1":"22.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.04","1":"24.04"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"25.24","1":"25.24"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"26.50","1":"26.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"26.40","1":"26.40"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"26.27","1":"26.27"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"26.04","1":"26.04"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"27.34","1":"27.34"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"28.70","1":"28.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"28.44","1":"28.44"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"27.71","1":"27.71"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"26.92","1":"26.92"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"25.58","1":"25.58"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"25.55","1":"25.55"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"25.23","1":"25.23"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"24.48","1":"24.48"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"17.68","1":"17.68"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"17.65","1":"17.65"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"17.40","1":"17.40"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"17.04","1":"17.04"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"17.01","1":"17.01"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"17.04","1":"17.04"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"16.86","1":"16.86"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"16.78","1":"16.78"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"16.80","1":"16.80"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"17.19","1":"17.19"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"17.18","1":"17.18"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"16.86","1":"16.86"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"16.90","1":"16.90"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"16.92","1":"16.92"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"16.91","1":"16.91"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"16.85","1":"16.85"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"16.99","1":"16.99"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"16.87","1":"16.87"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"16.89","1":"16.89"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"16.94","1":"16.94"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"16.97","1":"16.97"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"17.07","1":"17.07"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"17.30","1":"17.30"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"17.15","1":"17.15"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"16.88","1":"16.88"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"16.84","1":"16.84"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"16.86","1":"16.86"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"16.72","1":"16.72"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"16.60","1":"16.60"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"16.52","1":"16.52"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"16.58","1":"16.58"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"16.55","1":"16.55"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"16.61","1":"16.61"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"16.66","1":"16.66"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"16.06","1":"16.06"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"16.25","1":"16.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"16.12","1":"16.12"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"15.75","1":"15.75"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"15.65","1":"15.65"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"15.55","1":"15.55"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"15.63","1":"15.63"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"15.54","1":"15.54"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"15.79","1":"15.79"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"15.42","1":"15.42"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"14.68","1":"14.68"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"14.76","1":"14.76"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"14.57","1":"14.57"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"14.87","1":"14.87"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"14.65","1":"14.65"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"15.23","1":"15.23"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"15.35","1":"15.35"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"15.34","1":"15.34"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"14.90","1":"14.90"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"15.03","1":"15.03"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"15.20","1":"15.20"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"15.36","1":"15.36"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"15.11","1":"15.11"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"15.36","1":"15.36"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"15.21","1":"15.21"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"15.22","1":"15.22"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"15.22","1":"15.22"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"15.28","1":"15.28"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"15.25","1":"15.25"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"15.21","1":"15.21"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"15.21","1":"15.21"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"15.35","1":"15.35"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"15.39","1":"15.39"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"15.51","1":"15.51"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"16.32","1":"16.32"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"17.13","1":"17.13"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"16.80","1":"16.80"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"16.35","1":"16.35"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"16.40","1":"16.40"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"16.34","1":"16.34"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"17.02","1":"17.02"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"16.88","1":"16.88"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"17.16","1":"17.16"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"17.03","1":"17.03"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"17.27","1":"17.27"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"17.50","1":"17.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"17.26","1":"17.26"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"17.74","1":"17.74"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"17.14","1":"17.14"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"17.20","1":"17.20"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"17.40","1":"17.40"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"17.22","1":"17.22"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"16.81","1":"16.81"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"16.96","1":"16.96"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"16.98","1":"16.98"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"16.87","1":"16.87"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"17.00","1":"17.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"16.90","1":"16.90"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"17.22","1":"17.22"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"17.47","1":"17.47"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"17.06","1":"17.06"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"16.90","1":"16.90"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"17.26","1":"17.26"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"17.15","1":"17.15"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"17.45","1":"17.45"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"17.08","1":"17.08"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"17.02","1":"17.02"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"17.00","1":"17.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"16.97","1":"16.97"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"17.06","1":"17.06"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"17.40","1":"17.40"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"17.78","1":"17.78"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"17.65","1":"17.65"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"17.61","1":"17.61"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"17.63","1":"17.63"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"18.19","1":"18.19"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"18.00","1":"18.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"17.79","1":"17.79"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"17.75","1":"17.75"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"18.05","1":"18.05"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"18.02","1":"18.02"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"17.89","1":"17.89"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"17.66","1":"17.66"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"17.50","1":"17.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"17.63","1":"17.63"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"17.43","1":"17.43"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"17.79","1":"17.79"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"17.50","1":"17.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"17.88","1":"17.88"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"18.10","1":"18.10"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"18.19","1":"18.19"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"18.10","1":"18.10"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"18.35","1":"18.35"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"18.35","1":"18.35"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"18.30","1":"18.30"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"18.40","1":"18.40"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"18.31","1":"18.31"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"18.55","1":"18.55"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"18.75","1":"18.75"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"18.62","1":"18.62"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"18.83","1":"18.83"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"18.65","1":"18.65"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"19.08","1":"19.08"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"19.11","1":"19.11"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"19.15","1":"19.15"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"19.20","1":"19.20"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"19.49","1":"19.49"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"20.27","1":"20.27"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"20.10","1":"20.10"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"20.70","1":"20.70"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"20.51","1":"20.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"20.25","1":"20.25"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"20.25","1":"20.25"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"20.34","1":"20.34"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"20.95","1":"20.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"21.93","1":"21.93"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"22.34","1":"22.34"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"22.81","1":"22.81"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"22.40","1":"22.40"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"21.93","1":"21.93"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"21.99","1":"21.99"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"21.58","1":"21.58"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"21.58","1":"21.58"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"21.83","1":"21.83"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"21.80","1":"21.80"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"21.71","1":"21.71"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"22.28","1":"22.28"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"23.25","1":"23.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"23.13","1":"23.13"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"22.90","1":"22.90"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"23.28","1":"23.28"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"22.92","1":"22.92"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"23.09","1":"23.09"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"23.14","1":"23.14"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"22.93","1":"22.93"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"22.93","1":"22.93"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"22.64","1":"22.64"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"22.54","1":"22.54"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"22.58","1":"22.58"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"22.60","1":"22.60"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"22.61","1":"22.61"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"23.22","1":"23.22"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"23.41","1":"23.41"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"23.20","1":"23.20"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"22.97","1":"22.97"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"23.00","1":"23.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"22.72","1":"22.72"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"22.70","1":"22.70"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"22.73","1":"22.73"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"22.66","1":"22.66"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"22.43","1":"22.43"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"22.93","1":"22.93"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"22.85","1":"22.85"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"22.76","1":"22.76"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"23.00","1":"23.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"22.84","1":"22.84"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"22.80","1":"22.80"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"23.25","1":"23.25"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"23.30","1":"23.30"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"23.07","1":"23.07"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"22.82","1":"22.82"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"22.78","1":"22.78"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"23.04","1":"23.04"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.04","1":"23.04"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"22.85","1":"22.85"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"23.72","1":"23.72"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"24.90","1":"24.90"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"26.14","1":"26.14"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"24.85","1":"24.85"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"24.81","1":"24.81"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"24.91","1":"24.91"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"24.26","1":"24.26"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"24.09","1":"24.09"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"25.27","1":"25.27"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"24.50","1":"24.50"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"24.90","1":"24.90"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"24.21","1":"24.21"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"24.30","1":"24.30"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"24.45","1":"24.45"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.35","1":"24.35"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"24.30","1":"24.30"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"24.11","1":"24.11"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"24.01","1":"24.01"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"24.00","1":"24.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"23.99","1":"23.99"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"23.60","1":"23.60"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"23.45","1":"23.45"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"23.88","1":"23.88"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"23.74","1":"23.74"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"23.19","1":"23.19"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"22.04","1":"22.04"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"20.94","1":"20.94"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"19.90","1":"19.90"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"19.46","1":"19.46"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"19.52","1":"19.52"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"19.30","1":"19.30"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"19.50","1":"19.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"19.04","1":"19.04"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"18.23","1":"18.23"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"18.24","1":"18.24"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"15.25","1":"15.25"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"15.36","1":"15.36"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"15.64","1":"15.64"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"15.40","1":"15.40"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"16.03","1":"16.03"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"15.80","1":"15.80"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"15.18","1":"15.18"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"16.18","1":"16.18"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"16.48","1":"16.48"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"15.91","1":"15.91"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.11","1":"16.11"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"16.77","1":"16.77"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"17.16","1":"17.16"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"16.77","1":"16.77"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"16.70","1":"16.70"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"17.20","1":"17.20"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"16.78","1":"16.78"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"16.71","1":"16.71"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"16.62","1":"16.62"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"16.96","1":"16.96"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"16.82","1":"16.82"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"16.78","1":"16.78"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"16.74","1":"16.74"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"16.97","1":"16.97"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"16.73","1":"16.73"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"16.28","1":"16.28"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"16.35","1":"16.35"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"16.06","1":"16.06"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"16.03","1":"16.03"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"15.96","1":"15.96"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"15.71","1":"15.71"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"15.90","1":"15.90"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"15.90","1":"15.90"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"15.75","1":"15.75"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"15.52","1":"15.52"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"15.05","1":"15.05"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"15.34","1":"15.34"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"15.31","1":"15.31"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"14.82","1":"14.82"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"14.86","1":"14.86"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"15.95","1":"15.95"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"16.75","1":"16.75"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"15.75","1":"15.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"15.03","1":"15.03"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"15.70","1":"15.70"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"15.69","1":"15.69"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"15.23","1":"15.23"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"15.42","1":"15.42"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"14.99","1":"14.99"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"15.10","1":"15.10"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"15.18","1":"15.18"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"14.81","1":"14.81"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"15.32","1":"15.32"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"15.30","1":"15.30"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"15.28","1":"15.28"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"15.49","1":"15.49"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"15.49","1":"15.49"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"15.62","1":"15.62"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"15.58","1":"15.58"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"15.47","1":"15.47"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"15.76","1":"15.76"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"15.80","1":"15.80"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"16.25","1":"16.25"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"16.12","1":"16.12"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"16.19","1":"16.19"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"16.34","1":"16.34"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"16.01","1":"16.01"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"16.05","1":"16.05"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"16.10","1":"16.10"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"15.80","1":"15.80"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"16.28","1":"16.28"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"15.90","1":"15.90"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"15.70","1":"15.70"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"15.69","1":"15.69"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"15.88","1":"15.88"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"15.74","1":"15.74"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"15.88","1":"15.88"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"15.95","1":"15.95"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"15.77","1":"15.77"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"15.94","1":"15.94"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"15.73","1":"15.73"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"15.38","1":"15.38"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"15.69","1":"15.69"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"15.61","1":"15.61"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"15.29","1":"15.29"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"15.60","1":"15.60"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"15.40","1":"15.40"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"15.68","1":"15.68"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"15.18","1":"15.18"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"15.48","1":"15.48"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"15.42","1":"15.42"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"15.70","1":"15.70"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"15.86","1":"15.86"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"15.80","1":"15.80"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"16.28","1":"16.28"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"16.42","1":"16.42"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"16.41","1":"16.41"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"15.92","1":"15.92"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"16.29","1":"16.29"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"15.90","1":"15.90"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"16.18","1":"16.18"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"16.17","1":"16.17"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"16.30","1":"16.30"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"16.00","1":"16.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"16.00","1":"16.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"15.45","1":"15.45"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"15.91","1":"15.91"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"15.87","1":"15.87"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"15.87","1":"15.87"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"15.46","1":"15.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"15.45","1":"15.45"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"15.29","1":"15.29"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"15.90","1":"15.90"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"15.79","1":"15.79"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"15.22","1":"15.22"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"15.64","1":"15.64"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"15.84","1":"15.84"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"15.54","1":"15.54"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"15.26","1":"15.26"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"15.74","1":"15.74"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"15.83","1":"15.83"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"15.80","1":"15.80"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"15.24","1":"15.24"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"15.40","1":"15.40"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"15.00","1":"15.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"15.47","1":"15.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"15.39","1":"15.39"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"15.25","1":"15.25"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"15.58","1":"15.58"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"15.11","1":"15.11"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"15.26","1":"15.26"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"15.49","1":"15.49"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"15.45","1":"15.45"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"15.07","1":"15.07"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"15.24","1":"15.24"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"15.24","1":"15.24"},{"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":"15.20","1":"15.20"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"15.43","1":"15.43"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"15.39","1":"15.39"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"15.34","1":"15.34"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"15.15","1":"15.15"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"15.23","1":"15.23"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"15.18","1":"15.18"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"15.00","1":"15.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"15.00","1":"15.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"14.95","1":"14.95"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"15.00","1":"15.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"14.55","1":"14.55"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"14.55","1":"14.55"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"14.32","1":"14.32"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"14.48","1":"14.48"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"14.91","1":"14.91"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"15.20","1":"15.20"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"14.75","1":"14.75"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"14.80","1":"14.80"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"15.00","1":"15.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"15.69","1":"15.69"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"15.48","1":"15.48"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"15.55","1":"15.55"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"15.67","1":"15.67"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"15.60","1":"15.60"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"16.20","1":"16.20"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"16.35","1":"16.35"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"16.11","1":"16.11"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"16.29","1":"16.29"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"16.20","1":"16.20"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"16.46","1":"16.46"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"16.63","1":"16.63"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"17.75","1":"17.75"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"17.30","1":"17.30"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"17.70","1":"17.70"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"17.50","1":"17.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"17.50","1":"17.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"17.45","1":"17.45"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"17.50","1":"17.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"17.84","1":"17.84"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"17.62","1":"17.62"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"17.40","1":"17.40"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"17.51","1":"17.51"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"17.56","1":"17.56"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"17.31","1":"17.31"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"17.03","1":"17.03"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"16.99","1":"16.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"16.80","1":"16.80"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"17.20","1":"17.20"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"16.96","1":"16.96"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"16.75","1":"16.75"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"17.00","1":"17.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"16.40","1":"16.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"16.71","1":"16.71"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"16.99","1":"16.99"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"16.91","1":"16.91"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"16.99","1":"16.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"16.93","1":"16.93"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"17.25","1":"17.25"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"16.80","1":"16.80"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"16.65","1":"16.65"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"17.00","1":"17.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"16.94","1":"16.94"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"17.01","1":"17.01"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"16.85","1":"16.85"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"17.04","1":"17.04"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"17.16","1":"17.16"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"17.83","1":"17.83"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"16.83","1":"16.83"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"15.83","1":"15.83"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"15.13","1":"15.13"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"15.40","1":"15.40"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"15.44","1":"15.44"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"15.49","1":"15.49"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"15.25","1":"15.25"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"15.28","1":"15.28"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"15.19","1":"15.19"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"15.48","1":"15.48"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"15.46","1":"15.46"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"15.43","1":"15.43"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"15.55","1":"15.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"15.98","1":"15.98"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"15.75","1":"15.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"15.60","1":"15.60"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"15.79","1":"15.79"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"15.46","1":"15.46"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"15.69","1":"15.69"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"15.35","1":"15.35"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"13.51","1":"13.51"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"13.50","1":"13.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"13.22","1":"13.22"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"13.25","1":"13.25"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"13.13","1":"13.13"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"13.50","1":"13.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"13.25","1":"13.25"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"13.55","1":"13.55"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"13.40","1":"13.40"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"13.20","1":"13.20"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"12.74","1":"12.74"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"12.95","1":"12.95"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"12.95","1":"12.95"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"12.85","1":"12.85"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"12.81","1":"12.81"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"12.39","1":"12.39"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"12.47","1":"12.47"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"12.79","1":"12.79"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"12.98","1":"12.98"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"13.45","1":"13.45"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"12.80","1":"12.80"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"12.67","1":"12.67"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"12.93","1":"12.93"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"12.99","1":"12.99"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"12.98","1":"12.98"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"13.35","1":"13.35"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"12.99","1":"12.99"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"12.97","1":"12.97"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"13.00","1":"13.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"12.99","1":"12.99"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"13.30","1":"13.30"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"12.71","1":"12.71"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"12.92","1":"12.92"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"13.18","1":"13.18"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"12.99","1":"12.99"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"13.10","1":"13.10"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"12.85","1":"12.85"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"13.07","1":"13.07"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"13.05","1":"13.05"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"13.07","1":"13.07"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"13.19","1":"13.19"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"13.25","1":"13.25"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"12.75","1":"12.75"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"12.65","1":"12.65"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"12.79","1":"12.79"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"12.84","1":"12.84"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"12.88","1":"12.88"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"12.80","1":"12.80"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"12.28","1":"12.28"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"12.90","1":"12.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"12.99","1":"12.99"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"12.40","1":"12.40"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"12.86","1":"12.86"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"12.32","1":"12.32"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"12.98","1":"12.98"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"13.25","1":"13.25"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"12.68","1":"12.68"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"12.88","1":"12.88"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"12.74","1":"12.74"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"12.57","1":"12.57"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"12.42","1":"12.42"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"12.94","1":"12.94"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"12.42","1":"12.42"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"12.56","1":"12.56"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"12.50","1":"12.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"12.64","1":"12.64"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"12.50","1":"12.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"12.60","1":"12.60"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"12.69","1":"12.69"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"12.38","1":"12.38"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"12.57","1":"12.57"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"12.63","1":"12.63"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"12.63","1":"12.63"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"12.40","1":"12.40"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"12.65","1":"12.65"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"12.45","1":"12.45"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"12.70","1":"12.70"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"12.49","1":"12.49"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"12.40","1":"12.40"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"11.90","1":"11.90"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"12.35","1":"12.35"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"12.29","1":"12.29"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"11.77","1":"11.77"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"12.13","1":"12.13"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"11.50","1":"11.50"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"11.44","1":"11.44"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"11.72","1":"11.72"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"11.70","1":"11.70"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"11.79","1":"11.79"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"11.79","1":"11.79"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"11.95","1":"11.95"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"11.30","1":"11.30"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"11.60","1":"11.60"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"11.84","1":"11.84"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"11.78","1":"11.78"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"11.90","1":"11.90"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"11.55","1":"11.55"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"11.30","1":"11.30"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"11.28","1":"11.28"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"11.49","1":"11.49"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"10.90","1":"10.90"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"11.90","1":"11.90"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"10.90","1":"10.90"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"10.46","1":"10.46"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"9.99","1":"9.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"10.05","1":"10.05"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"10.14","1":"10.14"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"10.25","1":"10.25"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"10.37","1":"10.37"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"10.39","1":"10.39"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"10.58","1":"10.58"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"10.87","1":"10.87"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"10.24","1":"10.24"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"10.50","1":"10.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"10.69","1":"10.69"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"10.40","1":"10.40"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"10.44","1":"10.44"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"10.50","1":"10.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"10.71","1":"10.71"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"10.49","1":"10.49"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"10.21","1":"10.21"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"10.25","1":"10.25"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"10.13","1":"10.13"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"10.35","1":"10.35"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"10.70","1":"10.70"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"10.49","1":"10.49"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"10.48","1":"10.48"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"10.40","1":"10.40"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"10.35","1":"10.35"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"10.50","1":"10.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"10.69","1":"10.69"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"10.90","1":"10.90"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"10.45","1":"10.45"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"10.16","1":"10.16"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"10.30","1":"10.30"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"10.39","1":"10.39"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"10.39","1":"10.39"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"10.63","1":"10.63"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"10.40","1":"10.40"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"10.40","1":"10.40"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"10.63","1":"10.63"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"10.66","1":"10.66"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"10.90","1":"10.90"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"11.82","1":"11.82"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"10.82","1":"10.82"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"11.28","1":"11.28"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"11.49","1":"11.49"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"12.00","1":"12.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"11.86","1":"11.86"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"11.60","1":"11.60"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"11.45","1":"11.45"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"11.48","1":"11.48"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"10.94","1":"10.94"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"10.55","1":"10.55"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"10.99","1":"10.99"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"11.20","1":"11.20"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"11.40","1":"11.40"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"10.74","1":"10.74"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"10.79","1":"10.79"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"10.73","1":"10.73"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"11.39","1":"11.39"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"10.97","1":"10.97"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"10.80","1":"10.80"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"11.18","1":"11.18"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"11.35","1":"11.35"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"10.98","1":"10.98"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"11.25","1":"11.25"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"10.97","1":"10.97"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"10.95","1":"10.95"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"10.95","1":"10.95"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"10.31","1":"10.31"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"9.90","1":"9.90"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"10.60","1":"10.60"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"10.94","1":"10.94"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"10.82","1":"10.82"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"10.91","1":"10.91"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"10.65","1":"10.65"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"10.52","1":"10.52"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"10.40","1":"10.40"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"10.88","1":"10.88"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"10.75","1":"10.75"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"10.68","1":"10.68"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"10.95","1":"10.95"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"9.38","1":"9.38"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"8.89","1":"8.89"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"9.20","1":"9.20"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"9.04","1":"9.04"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"8.98","1":"8.98"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"8.41","1":"8.41"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"9.00","1":"9.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"8.98","1":"8.98"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"9.06","1":"9.06"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"8.28","1":"8.28"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"8.09","1":"8.09"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"7.96","1":"7.96"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"8.16","1":"8.16"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"7.41","1":"7.41"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"7.90","1":"7.90"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"7.40","1":"7.40"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"7.70","1":"7.70"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"7.60","1":"7.60"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"7.35","1":"7.35"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"7.50","1":"7.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"7.33","1":"7.33"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"7.28","1":"7.28"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"7.10","1":"7.10"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"7.22","1":"7.22"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"7.49","1":"7.49"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"7.29","1":"7.29"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"7.25","1":"7.25"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"7.35","1":"7.35"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"7.44","1":"7.44"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"7.58","1":"7.58"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"8.17","1":"8.17"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"7.88","1":"7.88"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"7.90","1":"7.90"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"7.90","1":"7.90"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"7.55","1":"7.55"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"7.80","1":"7.80"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"7.50","1":"7.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"7.70","1":"7.70"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"7.39","1":"7.39"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"7.19","1":"7.19"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"6.48","1":"6.48"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"6.40","1":"6.40"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"6.78","1":"6.78"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"6.90","1":"6.90"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"7.18","1":"7.18"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"7.50","1":"7.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"7.69","1":"7.69"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"8.25","1":"8.25"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7.54","1":"7.54"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"7.33","1":"7.33"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"7.01","1":"7.01"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"7.20","1":"7.20"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"7.32","1":"7.32"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"7.47","1":"7.47"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.35","1":"8.35"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"8.28","1":"8.28"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"8.90","1":"8.90"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"9.35","1":"9.35"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"9.60","1":"9.60"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"8.99","1":"8.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"9.60","1":"9.60"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"9.00","1":"9.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"9.22","1":"9.22"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"8.62","1":"8.62"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"9.00","1":"9.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"9.18","1":"9.18"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"9.45","1":"9.45"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"9.38","1":"9.38"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"9.42","1":"9.42"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"9.59","1":"9.59"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"9.35","1":"9.35"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"9.39","1":"9.39"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"9.44","1":"9.44"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"9.30","1":"9.30"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"9.20","1":"9.20"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"9.09","1":"9.09"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"8.74","1":"8.74"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"8.90","1":"8.90"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"9.38","1":"9.38"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"9.19","1":"9.19"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"8.32","1":"8.32"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"8.39","1":"8.39"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"8.39","1":"8.39"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"8.24","1":"8.24"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"8.29","1":"8.29"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"8.58","1":"8.58"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"8.48","1":"8.48"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"8.00","1":"8.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"8.48","1":"8.48"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"8.89","1":"8.89"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"8.14","1":"8.14"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"8.09","1":"8.09"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"8.25","1":"8.25"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"8.00","1":"8.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.41","1":"8.41"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"8.68","1":"8.68"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"8.78","1":"8.78"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.79","1":"8.79"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"8.80","1":"8.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.75","1":"8.75"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"8.67","1":"8.67"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"8.69","1":"8.69"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"8.28","1":"8.28"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"8.49","1":"8.49"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"8.20","1":"8.20"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"8.50","1":"8.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"8.47","1":"8.47"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"8.03","1":"8.03"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"8.00","1":"8.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.35","1":"8.35"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.13","1":"8.13"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.13","1":"8.13"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.93","1":"7.93"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.27","1":"8.27"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.01","1":"8.01"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.02","1":"8.02"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"8.15","1":"8.15"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"8.40","1":"8.40"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.40","1":"8.40"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"8.29","1":"8.29"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"8.02","1":"8.02"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"7.87","1":"7.87"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"7.98","1":"7.98"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"7.90","1":"7.90"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"7.62","1":"7.62"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"7.85","1":"7.85"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"7.92","1":"7.92"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"7.95","1":"7.95"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"7.99","1":"7.99"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"7.40","1":"7.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"7.99","1":"7.99"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"8.19","1":"8.19"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"8.01","1":"8.01"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"7.90","1":"7.90"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"8.03","1":"8.03"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.06","1":"8.06"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.18","1":"8.18"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.04","1":"8.04"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"8.35","1":"8.35"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"8.28","1":"8.28"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"8.00","1":"8.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"8.04","1":"8.04"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"8.28","1":"8.28"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"8.69","1":"8.69"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"8.74","1":"8.74"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"8.60","1":"8.60"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"8.85","1":"8.85"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"8.84","1":"8.84"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"8.49","1":"8.49"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"8.98","1":"8.98"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"8.99","1":"8.99"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"8.61","1":"8.61"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"9.19","1":"9.19"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"9.24","1":"9.24"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"9.35","1":"9.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"9.56","1":"9.56"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"9.61","1":"9.61"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"9.51","1":"9.51"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"9.54","1":"9.54"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"9.49","1":"9.49"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"9.60","1":"9.60"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"9.44","1":"9.44"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"9.55","1":"9.55"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"9.75","1":"9.75"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"9.69","1":"9.69"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"9.70","1":"9.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.60","1":"9.60"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.58","1":"9.58"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.45","1":"9.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.64","1":"9.64"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.60","1":"9.60"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.54","1":"9.54"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"9.74","1":"9.74"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.76","1":"9.76"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.70","1":"9.70"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.63","1":"9.63"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.25","1":"9.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.40","1":"9.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"9.70","1":"9.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.55","1":"9.55"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"9.35","1":"9.35"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.25","1":"9.25"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.02","1":"9.02"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"8.99","1":"8.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.29","1":"9.29"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"8.74","1":"8.74"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"8.75","1":"8.75"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.18","1":"9.18"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.34","1":"9.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"8.98","1":"8.98"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"8.65","1":"8.65"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"8.99","1":"8.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.99","1":"7.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.03","1":"7.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.93","1":"6.93"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.04","1":"7.04"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.44","1":"7.44"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.49","1":"7.49"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.15","1":"7.15"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.34","1":"7.34"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.29","1":"7.29"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.41","1":"7.41"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.81","1":"7.81"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"8.43","1":"8.43"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.15","1":"8.15"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.13","1":"8.13"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.04","1":"8.04"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.15","1":"8.15"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.26","1":"8.26"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.31","1":"8.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.32","1":"8.32"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.30","1":"8.30"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.16","1":"8.16"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"7.60","1":"7.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.60","1":"7.60"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7.39","1":"7.39"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.29","1":"7.29"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.11","1":"7.11"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"7.02","1":"7.02"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"7.39","1":"7.39"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"7.13","1":"7.13"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6.86","1":"6.86"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"6.89","1":"6.89"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"6.81","1":"6.81"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"7.15","1":"7.15"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"7.14","1":"7.14"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"6.82","1":"6.82"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"6.95","1":"6.95"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"6.80","1":"6.80"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"6.85","1":"6.85"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7.05","1":"7.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"7.40","1":"7.40"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6.95","1":"6.95"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"6.89","1":"6.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7.13","1":"7.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7.02","1":"7.02"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"7.04","1":"7.04"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"7.08","1":"7.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"7.39","1":"7.39"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7.39","1":"7.39"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.37","1":"7.37"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"7.35","1":"7.35"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7.40","1":"7.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7.45","1":"7.45"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7.76","1":"7.76"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"7.99","1":"7.99"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"7.90","1":"7.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"7.89","1":"7.89"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"8.20","1":"8.20"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"7.57","1":"7.57"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"7.70","1":"7.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"7.73","1":"7.73"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"7.84","1":"7.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7.75","1":"7.75"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"7.71","1":"7.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"7.56","1":"7.56"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"7.65","1":"7.65"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"7.69","1":"7.69"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"7.64","1":"7.64"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"7.58","1":"7.58"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"7.73","1":"7.73"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.52","1":"7.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"7.60","1":"7.60"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"7.79","1":"7.79"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"8.44","1":"8.44"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8.50","1":"8.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"8.41","1":"8.41"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"8.36","1":"8.36"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.35","1":"8.35"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"8.84","1":"8.84"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.30","1":"8.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8.55","1":"8.55"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.38","1":"8.38"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.40","1":"8.40"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"7.87","1":"7.87"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"7.71","1":"7.71"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"7.70","1":"7.70"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"7.50","1":"7.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"7.45","1":"7.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"7.41","1":"7.41"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"7.60","1":"7.60"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"7.29","1":"7.29"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"7.11","1":"7.11"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"7.21","1":"7.21"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"7.15","1":"7.15"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"6.90","1":"6.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.42","1":"7.42"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"7.22","1":"7.22"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"7.10","1":"7.10"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.22","1":"7.22"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.44","1":"7.44"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"6.91","1":"6.91"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"7.02","1":"7.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6.87","1":"6.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"7.06","1":"7.06"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"7.10","1":"7.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"7.44","1":"7.44"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"7.05","1":"7.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"7.16","1":"7.16"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"7.05","1":"7.05"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"7.34","1":"7.34"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"7.67","1":"7.67"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"7.76","1":"7.76"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"7.81","1":"7.81"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"7.77","1":"7.77"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"8.03","1":"8.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8.01","1":"8.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"8.10","1":"8.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"8.01","1":"8.01"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"8.10","1":"8.10"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"7.86","1":"7.86"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"8.11","1":"8.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"7.95","1":"7.95"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"7.98","1":"7.98"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"8.08","1":"8.08"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"7.87","1":"7.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"7.91","1":"7.91"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"7.98","1":"7.98"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"7.92","1":"7.92"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"8.18","1":"8.18"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"8.25","1":"8.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"8.21","1":"8.21"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"8.05","1":"8.05"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"8.27","1":"8.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"8.31","1":"8.31"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"8.27","1":"8.27"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"8.20","1":"8.20"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"8.29","1":"8.29"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"8.19","1":"8.19"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"8.22","1":"8.22"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"8.31","1":"8.31"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"8.20","1":"8.20"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"8.10","1":"8.10"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"8.15","1":"8.15"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"8.18","1":"8.18"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"8.22","1":"8.22"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"8.15","1":"8.15"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"8.03","1":"8.03"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"8.10","1":"8.10"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"8.18","1":"8.18"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"8.24","1":"8.24"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"8.05","1":"8.05"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"8.05","1":"8.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"8.25","1":"8.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"8.22","1":"8.22"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"8.28","1":"8.28"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"8.02","1":"8.02"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"8.19","1":"8.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"7.90","1":"7.90"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"8.24","1":"8.24"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"8.00","1":"8.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"7.80","1":"7.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"8.25","1":"8.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"7.72","1":"7.72"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"7.73","1":"7.73"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"7.95","1":"7.95"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.04","1":"8.04"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"8.14","1":"8.14"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"7.98","1":"7.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.08","1":"8.08"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"7.79","1":"7.79"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.23","1":"8.23"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.20","1":"8.20"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.10","1":"8.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.24","1":"8.24"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"7.54","1":"7.54"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"7.36","1":"7.36"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"7.24","1":"7.24"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"7.00","1":"7.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"7.34","1":"7.34"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"7.20","1":"7.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"7.15","1":"7.15"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"7.50","1":"7.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"7.10","1":"7.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"7.44","1":"7.44"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"7.25","1":"7.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"7.25","1":"7.25"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"7.10","1":"7.10"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"7.10","1":"7.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"7.43","1":"7.43"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"7.00","1":"7.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"7.39","1":"7.39"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"7.30","1":"7.30"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"7.29","1":"7.29"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"7.06","1":"7.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"7.38","1":"7.38"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"7.32","1":"7.32"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"6.87","1":"6.87"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"7.87","1":"7.87"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"7.80","1":"7.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"7.59","1":"7.59"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"7.50","1":"7.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"7.67","1":"7.67"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"8.15","1":"8.15"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"7.87","1":"7.87"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"7.80","1":"7.80"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"7.72","1":"7.72"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"7.99","1":"7.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"7.98","1":"7.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"7.82","1":"7.82"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"7.75","1":"7.75"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"7.96","1":"7.96"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"8.11","1":"8.11"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"7.78","1":"7.78"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"8.14","1":"8.14"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"7.78","1":"7.78"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"7.74","1":"7.74"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"7.88","1":"7.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"7.98","1":"7.98"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"7.90","1":"7.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"7.97","1":"7.97"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"7.71","1":"7.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"7.95","1":"7.95"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"7.84","1":"7.84"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"7.79","1":"7.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"7.65","1":"7.65"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"7.88","1":"7.88"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.79","1":"7.79"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"7.78","1":"7.78"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"7.53","1":"7.53"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"7.45","1":"7.45"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"7.42","1":"7.42"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"7.45","1":"7.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"7.31","1":"7.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"7.40","1":"7.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"7.75","1":"7.75"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"7.69","1":"7.69"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"7.52","1":"7.52"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"7.60","1":"7.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"7.50","1":"7.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"7.50","1":"7.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"7.51","1":"7.51"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"7.61","1":"7.61"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"7.59","1":"7.59"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"7.61","1":"7.61"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"7.62","1":"7.62"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"7.70","1":"7.70"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"7.90","1":"7.90"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"7.86","1":"7.86"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"7.74","1":"7.74"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"8.11","1":"8.11"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"8.11","1":"8.11"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"8.24","1":"8.24"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"8.10","1":"8.10"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"8.29","1":"8.29"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"8.31","1":"8.31"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"8.24","1":"8.24"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"8.15","1":"8.15"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"8.15","1":"8.15"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"8.03","1":"8.03"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"8.19","1":"8.19"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"8.28","1":"8.28"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"8.22","1":"8.22"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"8.22","1":"8.22"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"8.20","1":"8.20"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"8.19","1":"8.19"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"7.38","1":"7.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"7.49","1":"7.49"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"7.15","1":"7.15"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"7.45","1":"7.45"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.47","1":"7.47"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.50","1":"7.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.40","1":"7.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"7.44","1":"7.44"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.39","1":"7.39"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.30","1":"7.30"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.53","1":"7.53"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"7.26","1":"7.26"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"7.20","1":"7.20"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"7.49","1":"7.49"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"7.60","1":"7.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.59","1":"7.59"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"7.57","1":"7.57"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"7.65","1":"7.65"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"7.75","1":"7.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.20","1":"7.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.34","1":"7.34"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.49","1":"7.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.55","1":"7.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.51","1":"7.51"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.69","1":"7.69"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.74","1":"7.74"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.57","1":"7.57"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"7.69","1":"7.69"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"7.69","1":"7.69"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"7.49","1":"7.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"7.68","1":"7.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.70","1":"7.70"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"7.35","1":"7.35"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"7.68","1":"7.68"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"7.21","1":"7.21"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"7.85","1":"7.85"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"7.75","1":"7.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"7.75","1":"7.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"7.41","1":"7.41"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"7.74","1":"7.74"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"7.80","1":"7.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"7.80","1":"7.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.99","1":"7.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"7.70","1":"7.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"7.60","1":"7.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"7.90","1":"7.90"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.91","1":"7.91"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"8.78","1":"8.78"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.04","1":"9.04"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.04","1":"9.04"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"8.82","1":"8.82"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.24","1":"9.24"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"8.99","1":"8.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.54","1":"8.54"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"8.95","1":"8.95"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9.05","1":"9.05"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.04","1":"9.04"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.08","1":"9.08"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.04","1":"9.04"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"8.70","1":"8.70"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"8.74","1":"8.74"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"8.55","1":"8.55"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"8.70","1":"8.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"8.67","1":"8.67"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"8.48","1":"8.48"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"8.22","1":"8.22"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"8.11","1":"8.11"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"8.00","1":"8.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"8.00","1":"8.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"8.07","1":"8.07"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"7.99","1":"7.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"8.50","1":"8.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"7.70","1":"7.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"7.72","1":"7.72"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"8.27","1":"8.27"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"7.75","1":"7.75"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"8.41","1":"8.41"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"7.60","1":"7.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"8.22","1":"8.22"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"7.79","1":"7.79"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"7.74","1":"7.74"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"8.20","1":"8.20"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"8.20","1":"8.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"8.30","1":"8.30"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.60","1":"7.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"7.28","1":"7.28"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"7.28","1":"7.28"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"7.25","1":"7.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.36","1":"7.36"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.85","1":"7.85"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"7.80","1":"7.80"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.80","1":"7.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"7.98","1":"7.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"7.54","1":"7.54"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"8.03","1":"8.03"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"7.52","1":"7.52"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.99","1":"7.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"8.12","1":"8.12"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"8.05","1":"8.05"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"8.10","1":"8.10"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"7.37","1":"7.37"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"7.69","1":"7.69"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"7.20","1":"7.20"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"7.16","1":"7.16"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"7.67","1":"7.67"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"7.10","1":"7.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"7.13","1":"7.13"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"7.33","1":"7.33"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"7.49","1":"7.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"7.92","1":"7.92"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"7.55","1":"7.55"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.35","1":"7.35"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"7.87","1":"7.87"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"7.66","1":"7.66"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"7.33","1":"7.33"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"7.80","1":"7.80"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.39","1":"8.39"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.44","1":"8.44"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.62","1":"7.62"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.42","1":"7.42"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.19","1":"8.19"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.10","1":"8.10"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"7.51","1":"7.51"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.20","1":"8.20"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"7.54","1":"7.54"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"7.45","1":"7.45"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.30","1":"8.30"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.40","1":"7.40"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.05","1":"8.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"8.19","1":"8.19"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.13","1":"9.13"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.89","1":"9.89"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.89","1":"9.89"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.64","1":"9.64"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.75","1":"9.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.70","1":"9.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"7.99","1":"7.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.85","1":"7.85"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"7.60","1":"7.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"7.36","1":"7.36"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"7.39","1":"7.39"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"7.51","1":"7.51"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"7.45","1":"7.45"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.35","1":"7.35"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.86","1":"7.86"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.77","1":"7.77"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.95","1":"7.95"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"7.70","1":"7.70"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.55","1":"7.55"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"7.45","1":"7.45"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.38","1":"7.38"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.37","1":"7.37"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.79","1":"7.79"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.47","1":"7.47"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.51","1":"7.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.35","1":"7.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.60","1":"7.60"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"7.31","1":"7.31"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"7.30","1":"7.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.91","1":"7.91"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.12","1":"8.12"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.07","1":"8.07"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.17","1":"8.17"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.10","1":"8.10"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.11","1":"8.11"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.41","1":"7.41"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.60","1":"7.60"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.48","1":"7.48"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"7.70","1":"7.70"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"7.60","1":"7.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.70","1":"7.70"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.84","1":"7.84"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.84","1":"7.84"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"7.61","1":"7.61"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.46","1":"7.46"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"7.77","1":"7.77"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.83","1":"7.83"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"7.95","1":"7.95"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.60","1":"7.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.46","1":"7.46"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.77","1":"7.77"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.84","1":"7.84"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.46","1":"7.46"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.88","1":"7.88"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.60","1":"7.60"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.65","1":"7.65"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"7.76","1":"7.76"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.29","1":"8.29"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8.30","1":"8.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.63","1":"7.63"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"8.19","1":"8.19"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.66","1":"7.66"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"8.25","1":"8.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"8.24","1":"8.24"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"8.05","1":"8.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.85","1":"7.85"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"8.10","1":"8.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.67","1":"7.67"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.38","1":"8.38"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.49","1":"8.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.02","1":"8.02"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.68","1":"8.68"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.92","1":"7.92"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.35","1":"8.35"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.85","1":"7.85"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.87","1":"7.87"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"8.49","1":"8.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"8.85","1":"8.85"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.41","1":"8.41"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"8.60","1":"8.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"8.85","1":"8.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"8.90","1":"8.90"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"9.25","1":"9.25"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"9.10","1":"9.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.15","1":"9.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.85","1":"8.85"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"9.18","1":"9.18"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"9.10","1":"9.10"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"9.55","1":"9.55"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"8.49","1":"8.49"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.40","1":"8.40"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"9.30","1":"9.30"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"9.25","1":"9.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.72","1":"9.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"9.80","1":"9.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"9.81","1":"9.81"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"9.65","1":"9.65"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"9.85","1":"9.85"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.19","1":"10.19"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.56","1":"10.56"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"9.70","1":"9.70"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.75","1":"9.75"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.10","1":"10.10"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.80","1":"9.80"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.75","1":"9.75"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"10.10","1":"10.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"9.88","1":"9.88"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.64","1":"10.64"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.88","1":"10.88"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.92","1":"9.92"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"10.24","1":"10.24"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"9.95","1":"9.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.96","1":"9.96"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"9.95","1":"9.95"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"10.16","1":"10.16"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.38","1":"10.38"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.18","1":"10.18"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"10.30","1":"10.30"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"10.25","1":"10.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.10","1":"10.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.34","1":"10.34"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"10.08","1":"10.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"10.34","1":"10.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"10.28","1":"10.28"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.11","1":"10.11"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"10.02","1":"10.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"10.11","1":"10.11"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"10.30","1":"10.30"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"10.45","1":"10.45"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"10.49","1":"10.49"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"10.45","1":"10.45"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"10.32","1":"10.32"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.40","1":"9.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.33","1":"9.33"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.19","1":"9.19"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.35","1":"9.35"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.17","1":"9.17"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.47","1":"9.47"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.17","1":"9.17"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.17","1":"9.17"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.55","1":"9.55"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.95","1":"9.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.35","1":"9.35"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.95","1":"9.95"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.38","1":"9.38"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"9.20","1":"9.20"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.24","1":"9.24"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"9.60","1":"9.60"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.78","1":"9.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.77","1":"9.77"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.56","1":"9.56"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.98","1":"9.98"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"10.29","1":"10.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"10.15","1":"10.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"10.10","1":"10.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"10.09","1":"10.09"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.69","1":"9.69"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.50","1":"9.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"9.97","1":"9.97"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"10.09","1":"10.09"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.07","1":"11.07"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"11.35","1":"11.35"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"11.50","1":"11.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.75","1":"11.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.62","1":"11.62"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"11.89","1":"11.89"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"11.90","1":"11.90"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"11.09","1":"11.09"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"10.73","1":"10.73"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"10.83","1":"10.83"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"10.73","1":"10.73"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"11.29","1":"11.29"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"10.90","1":"10.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"11.05","1":"11.05"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"11.03","1":"11.03"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"11.06","1":"11.06"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"11.36","1":"11.36"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"11.41","1":"11.41"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"11.19","1":"11.19"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"11.15","1":"11.15"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"11.13","1":"11.13"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"11.26","1":"11.26"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"11.00","1":"11.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"11.01","1":"11.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"11.01","1":"11.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"11.19","1":"11.19"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"11.10","1":"11.10"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"11.28","1":"11.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"11.29","1":"11.29"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"11.01","1":"11.01"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10.80","1":"10.80"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.96","1":"10.96"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"11.03","1":"11.03"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"10.90","1":"10.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"10.97","1":"10.97"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"10.85","1":"10.85"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"10.99","1":"10.99"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"11.10","1":"11.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.96","1":"10.96"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.09","1":"11.09"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"10.71","1":"10.71"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"10.90","1":"10.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.00","1":"11.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"11.11","1":"11.11"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"11.45","1":"11.45"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"11.49","1":"11.49"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"11.66","1":"11.66"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"11.59","1":"11.59"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.53","1":"11.53"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"11.42","1":"11.42"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"11.26","1":"11.26"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"11.30","1":"11.30"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"11.59","1":"11.59"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"11.30","1":"11.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"11.35","1":"11.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"11.29","1":"11.29"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"11.29","1":"11.29"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"11.55","1":"11.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"11.15","1":"11.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"11.55","1":"11.55"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"11.25","1":"11.25"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.05","1":"11.05"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"11.40","1":"11.40"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.65","1":"11.65"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"11.48","1":"11.48"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.49","1":"11.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.11","1":"11.11"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.45","1":"11.45"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.25","1":"11.25"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.31","1":"11.31"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"11.12","1":"11.12"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.29","1":"11.29"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.29","1":"11.29"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.34","1":"11.34"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"11.54","1":"11.54"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"11.76","1":"11.76"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"11.63","1":"11.63"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"11.50","1":"11.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"11.77","1":"11.77"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.01","1":"12.01"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.81","1":"12.81"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.61","1":"12.61"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.55","1":"12.55"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.71","1":"12.71"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.52","1":"12.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.87","1":"12.87"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.95","1":"12.95"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.99","1":"12.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"12.80","1":"12.80"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.90","1":"12.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"12.60","1":"12.60"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.97","1":"12.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.20","1":"13.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.07","1":"13.07"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.16","1":"13.16"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.10","1":"13.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.02","1":"13.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"12.30","1":"12.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.52","1":"12.52"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"12.55","1":"12.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"12.65","1":"12.65"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.77","1":"11.77"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.80","1":"11.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"12.15","1":"12.15"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"12.01","1":"12.01"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"12.07","1":"12.07"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"12.07","1":"12.07"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.45","1":"12.45"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"12.40","1":"12.40"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"12.65","1":"12.65"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"12.02","1":"12.02"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"12.51","1":"12.51"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"12.55","1":"12.55"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"12.51","1":"12.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"12.95","1":"12.95"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"12.84","1":"12.84"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.91","1":"12.91"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"12.81","1":"12.81"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"12.79","1":"12.79"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"12.81","1":"12.81"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"12.86","1":"12.86"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.84","1":"12.84"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.67","1":"12.67"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"12.83","1":"12.83"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.55","1":"12.55"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.52","1":"13.52"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.48","1":"13.48"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.23","1":"13.23"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.02","1":"13.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.01","1":"13.01"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.23","1":"13.23"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.56","1":"12.56"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.70","1":"12.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.60","1":"12.60"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.93","1":"12.93"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.72","1":"12.72"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.97","1":"12.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.97","1":"12.97"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.23","1":"13.23"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.25","1":"12.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"13.03","1":"13.03"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.03","1":"13.03"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.24","1":"13.24"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.33","1":"12.33"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.99","1":"12.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.90","1":"12.90"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.73","1":"12.73"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.65","1":"13.65"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"14.26","1":"14.26"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.75","1":"13.75"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.16","1":"14.16"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.80","1":"13.80"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.18","1":"15.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.70","1":"16.70"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.92","1":"16.92"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.65","1":"16.65"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.31","1":"16.31"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.58","1":"16.58"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.20","1":"14.20"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"14.30","1":"14.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"14.35","1":"14.35"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.70","1":"14.70"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.97","1":"14.97"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"14.84","1":"14.84"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"14.72","1":"14.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.51","1":"14.51"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.62","1":"14.62"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.51","1":"14.51"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"14.96","1":"14.96"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"14.92","1":"14.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.00","1":"15.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"15.21","1":"15.21"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.73","1":"14.73"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.65","1":"14.65"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"15.06","1":"15.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"15.06","1":"15.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"14.73","1":"14.73"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.75","1":"14.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.01","1":"15.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.30","1":"15.30"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.96","1":"14.96"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"15.75","1":"15.75"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.95","1":"15.95"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"15.95","1":"15.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.75","1":"15.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"15.75","1":"15.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"16.70","1":"16.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"16.50","1":"16.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"16.74","1":"16.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"16.86","1":"16.86"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"17.02","1":"17.02"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.67","1":"16.67"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.95","1":"15.95"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.93","1":"15.93"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.75","1":"15.75"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.61","1":"15.61"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"15.99","1":"15.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"15.98","1":"15.98"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"15.95","1":"15.95"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.01","1":"16.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"15.93","1":"15.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"15.93","1":"15.93"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"15.62","1":"15.62"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"15.70","1":"15.70"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"15.86","1":"15.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.90","1":"15.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"15.92","1":"15.92"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.83","1":"15.83"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"15.67","1":"15.67"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"15.71","1":"15.71"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.70","1":"15.70"}]}