{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"4.17","1":"4.17"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"4.90","1":"4.90"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"4.88","1":"4.88"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"4.61","1":"4.61"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"4.59","1":"4.59"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"4.56","1":"4.56"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"4.46","1":"4.46"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"4.89","1":"4.89"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"4.93","1":"4.93"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"4.90","1":"4.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"4.70","1":"4.70"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"4.65","1":"4.65"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"4.77","1":"4.77"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"4.83","1":"4.83"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"4.78","1":"4.78"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"4.77","1":"4.77"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"4.62","1":"4.62"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"4.54","1":"4.54"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"4.55","1":"4.55"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"4.67","1":"4.67"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"4.66","1":"4.66"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"4.65","1":"4.65"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"4.62","1":"4.62"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"4.66","1":"4.66"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"4.63","1":"4.63"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"4.66","1":"4.66"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"4.62","1":"4.62"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"4.57","1":"4.57"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"4.86","1":"4.86"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"5.39","1":"5.39"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"6.39","1":"6.39"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"6.10","1":"6.10"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"5.85","1":"5.85"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"5.57","1":"5.57"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"5.79","1":"5.79"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"6.45","1":"6.45"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"7.03","1":"7.03"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"6.90","1":"6.90"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"6.51","1":"6.51"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"6.29","1":"6.29"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"6.14","1":"6.14"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"6.12","1":"6.12"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"6.03","1":"6.03"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"5.75","1":"5.75"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"6.50","1":"6.50"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"6.41","1":"6.41"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"6.15","1":"6.15"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"6.01","1":"6.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"5.94","1":"5.94"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"5.89","1":"5.89"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"5.86","1":"5.86"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"5.71","1":"5.71"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"5.74","1":"5.74"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"5.72","1":"5.72"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"6.01","1":"6.01"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"5.54","1":"5.54"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"5.33","1":"5.33"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"5.36","1":"5.36"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"5.81","1":"5.81"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"5.86","1":"5.86"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"5.78","1":"5.78"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"5.68","1":"5.68"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"5.65","1":"5.65"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"5.72","1":"5.72"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"5.73","1":"5.73"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"5.64","1":"5.64"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"5.50","1":"5.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"5.27","1":"5.27"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"5.22","1":"5.22"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"5.18","1":"5.18"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"5.28","1":"5.28"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"5.09","1":"5.09"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"5.04","1":"5.04"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"4.87","1":"4.87"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"4.86","1":"4.86"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"4.79","1":"4.79"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"4.57","1":"4.57"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"4.37","1":"4.37"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"3.95","1":"3.95"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"4.52","1":"4.52"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"4.41","1":"4.41"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"4.48","1":"4.48"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"4.70","1":"4.70"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"5.04","1":"5.04"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"5.02","1":"5.02"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"4.84","1":"4.84"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"4.73","1":"4.73"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"4.78","1":"4.78"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"4.72","1":"4.72"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"4.52","1":"4.52"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"4.52","1":"4.52"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"4.75","1":"4.75"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"4.83","1":"4.83"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"4.78","1":"4.78"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"4.68","1":"4.68"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"4.82","1":"4.82"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"4.76","1":"4.76"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"4.92","1":"4.92"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"4.77","1":"4.77"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"4.73","1":"4.73"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"4.57","1":"4.57"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"4.38","1":"4.38"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"4.19","1":"4.19"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"4.04","1":"4.04"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"4.01","1":"4.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"4.18","1":"4.18"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"4.43","1":"4.43"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"4.21","1":"4.21"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"4.27","1":"4.27"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"4.40","1":"4.40"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"4.89","1":"4.89"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"5.09","1":"5.09"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"4.92","1":"4.92"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"4.84","1":"4.84"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"4.99","1":"4.99"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"4.86","1":"4.86"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"4.74","1":"4.74"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"4.78","1":"4.78"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"4.67","1":"4.67"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"4.70","1":"4.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"4.76","1":"4.76"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"5.11","1":"5.11"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"5.24","1":"5.24"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"5.16","1":"5.16"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"5.39","1":"5.39"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"5.40","1":"5.40"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"5.56","1":"5.56"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"5.24","1":"5.24"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"5.22","1":"5.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"5.46","1":"5.46"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"5.73","1":"5.73"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"6.06","1":"6.06"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"5.85","1":"5.85"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"6.23","1":"6.23"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"5.99","1":"5.99"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"5.99","1":"5.99"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"5.76","1":"5.76"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"5.57","1":"5.57"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"5.51","1":"5.51"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"5.69","1":"5.69"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"5.63","1":"5.63"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"5.44","1":"5.44"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"5.59","1":"5.59"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"5.55","1":"5.55"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"5.57","1":"5.57"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"5.65","1":"5.65"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"5.54","1":"5.54"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"5.46","1":"5.46"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"5.32","1":"5.32"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"5.32","1":"5.32"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"5.56","1":"5.56"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"5.49","1":"5.49"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"5.72","1":"5.72"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"5.95","1":"5.95"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"6.43","1":"6.43"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"6.31","1":"6.31"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"7.31","1":"7.31"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"8.28","1":"8.28"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"7.81","1":"7.81"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"7.42","1":"7.42"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"7.07","1":"7.07"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"6.37","1":"6.37"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"6.28","1":"6.28"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"6.29","1":"6.29"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"6.04","1":"6.04"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"7.04","1":"7.04"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"7.47","1":"7.47"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"7.02","1":"7.02"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.96","1":"6.96"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"7.06","1":"7.06"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"7.29","1":"7.29"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"7.62","1":"7.62"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"7.17","1":"7.17"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"7.17","1":"7.17"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"6.62","1":"6.62"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"5.71","1":"5.71"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"6.48","1":"6.48"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"6.34","1":"6.34"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"6.26","1":"6.26"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"6.39","1":"6.39"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"6.51","1":"6.51"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"6.11","1":"6.11"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"6.15","1":"6.15"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"6.20","1":"6.20"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"5.94","1":"5.94"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"5.75","1":"5.75"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"5.80","1":"5.80"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"6.80","1":"6.80"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"7.43","1":"7.43"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"6.87","1":"6.87"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"6.64","1":"6.64"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"6.42","1":"6.42"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"6.51","1":"6.51"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"6.42","1":"6.42"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"6.21","1":"6.21"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"6.09","1":"6.09"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"6.22","1":"6.22"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"6.17","1":"6.17"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"5.99","1":"5.99"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"5.95","1":"5.95"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"5.92","1":"5.92"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"6.03","1":"6.03"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"5.89","1":"5.89"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"6.17","1":"6.17"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"5.95","1":"5.95"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"5.86","1":"5.86"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"5.81","1":"5.81"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"5.92","1":"5.92"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"6.00","1":"6.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"6.33","1":"6.33"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"6.37","1":"6.37"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"6.17","1":"6.17"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"6.17","1":"6.17"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"6.04","1":"6.04"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"6.27","1":"6.27"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"6.37","1":"6.37"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"6.60","1":"6.60"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"6.32","1":"6.32"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"6.34","1":"6.34"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"6.47","1":"6.47"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"6.42","1":"6.42"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"6.30","1":"6.30"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"6.25","1":"6.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"6.18","1":"6.18"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"6.62","1":"6.62"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"6.32","1":"6.32"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"6.26","1":"6.26"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"6.24","1":"6.24"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"5.99","1":"5.99"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"5.99","1":"5.99"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"6.06","1":"6.06"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"5.99","1":"5.99"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"5.97","1":"5.97"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"6.89","1":"6.89"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"7.27","1":"7.27"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"7.07","1":"7.07"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"6.78","1":"6.78"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"6.52","1":"6.52"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"6.63","1":"6.63"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"6.61","1":"6.61"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"6.44","1":"6.44"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"6.28","1":"6.28"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"6.20","1":"6.20"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"5.95","1":"5.95"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"6.29","1":"6.29"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"6.18","1":"6.18"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"6.30","1":"6.30"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"6.25","1":"6.25"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"6.30","1":"6.30"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"6.38","1":"6.38"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"6.55","1":"6.55"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"6.45","1":"6.45"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"6.26","1":"6.26"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"6.13","1":"6.13"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"6.20","1":"6.20"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"6.35","1":"6.35"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"6.23","1":"6.23"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"6.14","1":"6.14"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"6.15","1":"6.15"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"6.12","1":"6.12"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"6.20","1":"6.20"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"6.26","1":"6.26"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"6.65","1":"6.65"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"6.64","1":"6.64"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"6.96","1":"6.96"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"7.13","1":"7.13"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"7.01","1":"7.01"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"6.85","1":"6.85"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"6.74","1":"6.74"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"6.66","1":"6.66"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"6.60","1":"6.60"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"6.67","1":"6.67"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"6.56","1":"6.56"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"6.06","1":"6.06"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"6.20","1":"6.20"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"6.36","1":"6.36"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"6.66","1":"6.66"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"6.53","1":"6.53"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"6.66","1":"6.66"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"6.69","1":"6.69"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"6.71","1":"6.71"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"6.75","1":"6.75"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"6.85","1":"6.85"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"6.94","1":"6.94"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"6.64","1":"6.64"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"6.64","1":"6.64"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"6.82","1":"6.82"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"6.90","1":"6.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"7.00","1":"7.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"7.04","1":"7.04"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"7.05","1":"7.05"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"7.05","1":"7.05"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"6.84","1":"6.84"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"6.76","1":"6.76"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"6.78","1":"6.78"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"6.87","1":"6.87"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"6.81","1":"6.81"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"6.74","1":"6.74"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"6.55","1":"6.55"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"6.27","1":"6.27"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"6.72","1":"6.72"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"6.63","1":"6.63"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"6.45","1":"6.45"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"6.36","1":"6.36"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"6.25","1":"6.25"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"6.25","1":"6.25"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"6.11","1":"6.11"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"6.12","1":"6.12"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"6.58","1":"6.58"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"6.58","1":"6.58"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"6.47","1":"6.47"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"6.35","1":"6.35"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"6.37","1":"6.37"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"6.40","1":"6.40"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"6.33","1":"6.33"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"6.23","1":"6.23"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"6.21","1":"6.21"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"6.22","1":"6.22"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"6.23","1":"6.23"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"6.29","1":"6.29"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"6.23","1":"6.23"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"6.21","1":"6.21"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"6.16","1":"6.16"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"6.27","1":"6.27"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"6.65","1":"6.65"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"6.46","1":"6.46"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"6.58","1":"6.58"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"6.58","1":"6.58"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"6.70","1":"6.70"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"6.93","1":"6.93"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"7.03","1":"7.03"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"7.86","1":"7.86"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"7.48","1":"7.48"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"7.53","1":"7.53"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"7.74","1":"7.74"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"7.44","1":"7.44"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"7.64","1":"7.64"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"8.08","1":"8.08"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"8.05","1":"8.05"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"8.66","1":"8.66"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"8.37","1":"8.37"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"8.05","1":"8.05"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"8.12","1":"8.12"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"8.07","1":"8.07"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"7.99","1":"7.99"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"8.55","1":"8.55"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"8.32","1":"8.32"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"8.16","1":"8.16"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"8.09","1":"8.09"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"8.02","1":"8.02"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"8.10","1":"8.10"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"8.24","1":"8.24"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"8.08","1":"8.08"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"8.39","1":"8.39"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"8.27","1":"8.27"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"8.54","1":"8.54"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"9.54","1":"9.54"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"10.73","1":"10.73"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.38","1":"10.38"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"10.32","1":"10.32"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"9.72","1":"9.72"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"9.64","1":"9.64"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"10.21","1":"10.21"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"9.93","1":"9.93"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"9.91","1":"9.91"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"9.74","1":"9.74"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"9.60","1":"9.60"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"9.51","1":"9.51"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"9.26","1":"9.26"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"9.23","1":"9.23"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"9.13","1":"9.13"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"9.17","1":"9.17"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"9.03","1":"9.03"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"8.73","1":"8.73"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"8.87","1":"8.87"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"9.64","1":"9.64"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"9.29","1":"9.29"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"9.21","1":"9.21"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"9.61","1":"9.61"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"9.42","1":"9.42"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"9.20","1":"9.20"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"8.81","1":"8.81"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"9.15","1":"9.15"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"9.01","1":"9.01"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"9.17","1":"9.17"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"9.14","1":"9.14"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"8.75","1":"8.75"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"8.84","1":"8.84"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"8.69","1":"8.69"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"8.57","1":"8.57"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"8.57","1":"8.57"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"8.89","1":"8.89"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"8.89","1":"8.89"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"8.08","1":"8.08"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"8.17","1":"8.17"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"8.11","1":"8.11"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"8.09","1":"8.09"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"8.00","1":"8.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"8.05","1":"8.05"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"8.19","1":"8.19"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"8.26","1":"8.26"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"8.11","1":"8.11"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"8.09","1":"8.09"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"8.14","1":"8.14"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"8.41","1":"8.41"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"8.08","1":"8.08"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"8.07","1":"8.07"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"8.08","1":"8.08"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"8.20","1":"8.20"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"8.18","1":"8.18"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"8.13","1":"8.13"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"8.00","1":"8.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"7.82","1":"7.82"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"7.89","1":"7.89"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"7.64","1":"7.64"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"7.64","1":"7.64"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"7.91","1":"7.91"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"7.91","1":"7.91"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"8.06","1":"8.06"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"8.17","1":"8.17"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"8.63","1":"8.63"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"8.61","1":"8.61"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"8.43","1":"8.43"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"8.59","1":"8.59"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"8.57","1":"8.57"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"8.57","1":"8.57"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"8.54","1":"8.54"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"9.16","1":"9.16"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"10.16","1":"10.16"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"10.09","1":"10.09"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"11.09","1":"11.09"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"10.37","1":"10.37"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"9.52","1":"9.52"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"9.76","1":"9.76"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"9.55","1":"9.55"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.12","1":"10.12"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"10.19","1":"10.19"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"11.02","1":"11.02"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"10.28","1":"10.28"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"10.43","1":"10.43"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"11.01","1":"11.01"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"11.44","1":"11.44"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"11.77","1":"11.77"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"11.73","1":"11.73"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"11.58","1":"11.58"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"12.08","1":"12.08"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"12.03","1":"12.03"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"12.04","1":"12.04"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"12.10","1":"12.10"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"13.10","1":"13.10"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"12.88","1":"12.88"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"12.77","1":"12.77"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"12.50","1":"12.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"11.60","1":"11.60"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"11.24","1":"11.24"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"10.87","1":"10.87"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"9.92","1":"9.92"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"9.42","1":"9.42"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"9.71","1":"9.71"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"10.71","1":"10.71"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"11.52","1":"11.52"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"11.40","1":"11.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"11.45","1":"11.45"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"11.60","1":"11.60"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"11.49","1":"11.49"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"11.22","1":"11.22"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"11.08","1":"11.08"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"11.11","1":"11.11"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"11.60","1":"11.60"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"11.57","1":"11.57"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"11.45","1":"11.45"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"11.72","1":"11.72"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"12.08","1":"12.08"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"12.21","1":"12.21"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"12.45","1":"12.45"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"12.34","1":"12.34"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"12.42","1":"12.42"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"12.82","1":"12.82"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"13.65","1":"13.65"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"13.26","1":"13.26"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"13.08","1":"13.08"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"12.53","1":"12.53"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"12.55","1":"12.55"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"12.56","1":"12.56"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"12.50","1":"12.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"12.21","1":"12.21"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"12.08","1":"12.08"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"12.27","1":"12.27"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"12.03","1":"12.03"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"11.74","1":"11.74"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"11.50","1":"11.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"12.32","1":"12.32"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"12.37","1":"12.37"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"12.30","1":"12.30"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"11.95","1":"11.95"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"11.68","1":"11.68"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"11.72","1":"11.72"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"11.60","1":"11.60"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"11.74","1":"11.74"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"11.65","1":"11.65"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"11.77","1":"11.77"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"11.76","1":"11.76"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"12.41","1":"12.41"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"12.78","1":"12.78"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"12.48","1":"12.48"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"12.34","1":"12.34"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"12.41","1":"12.41"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"12.51","1":"12.51"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"12.49","1":"12.49"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"12.54","1":"12.54"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"12.26","1":"12.26"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"12.01","1":"12.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"12.01","1":"12.01"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"12.50","1":"12.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"12.21","1":"12.21"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"12.17","1":"12.17"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"12.21","1":"12.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"12.51","1":"12.51"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"12.36","1":"12.36"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"12.12","1":"12.12"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"12.03","1":"12.03"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"11.92","1":"11.92"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"11.19","1":"11.19"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"11.14","1":"11.14"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"11.49","1":"11.49"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"11.75","1":"11.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"11.24","1":"11.24"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"11.18","1":"11.18"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"11.78","1":"11.78"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"12.13","1":"12.13"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"12.10","1":"12.10"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"11.87","1":"11.87"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"12.02","1":"12.02"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"11.80","1":"11.80"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"11.80","1":"11.80"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"11.85","1":"11.85"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"12.48","1":"12.48"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"11.48","1":"11.48"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"11.04","1":"11.04"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"11.48","1":"11.48"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"11.10","1":"11.10"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"10.47","1":"10.47"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"10.43","1":"10.43"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"10.69","1":"10.69"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"11.13","1":"11.13"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"11.33","1":"11.33"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"11.41","1":"11.41"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"11.30","1":"11.30"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"11.44","1":"11.44"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"11.01","1":"11.01"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"11.00","1":"11.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"10.65","1":"10.65"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"10.81","1":"10.81"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"10.49","1":"10.49"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"10.43","1":"10.43"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"10.52","1":"10.52"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"10.54","1":"10.54"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"10.80","1":"10.80"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"10.93","1":"10.93"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"11.02","1":"11.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"10.77","1":"10.77"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"10.48","1":"10.48"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"10.29","1":"10.29"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"10.50","1":"10.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"10.44","1":"10.44"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"10.32","1":"10.32"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"10.04","1":"10.04"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"9.98","1":"9.98"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"10.06","1":"10.06"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"10.07","1":"10.07"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"10.18","1":"10.18"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"10.25","1":"10.25"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"9.99","1":"9.99"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"9.81","1":"9.81"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"9.62","1":"9.62"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"9.59","1":"9.59"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"9.69","1":"9.69"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"10.06","1":"10.06"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"10.32","1":"10.32"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"10.34","1":"10.34"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"10.19","1":"10.19"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"10.07","1":"10.07"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"10.03","1":"10.03"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"9.95","1":"9.95"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"9.89","1":"9.89"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"9.78","1":"9.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"9.86","1":"9.86"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"9.89","1":"9.89"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"9.77","1":"9.77"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"9.84","1":"9.84"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"10.41","1":"10.41"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"10.14","1":"10.14"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"10.31","1":"10.31"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"10.56","1":"10.56"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"10.92","1":"10.92"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"11.06","1":"11.06"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"11.05","1":"11.05"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"10.97","1":"10.97"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"10.68","1":"10.68"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"10.59","1":"10.59"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"10.13","1":"10.13"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"10.08","1":"10.08"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"10.03","1":"10.03"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"9.85","1":"9.85"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"9.97","1":"9.97"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"9.52","1":"9.52"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"9.42","1":"9.42"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"9.90","1":"9.90"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"9.83","1":"9.83"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"10.05","1":"10.05"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"10.65","1":"10.65"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"11.18","1":"11.18"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"10.64","1":"10.64"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"10.66","1":"10.66"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"10.21","1":"10.21"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"10.42","1":"10.42"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"10.30","1":"10.30"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"10.24","1":"10.24"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"9.26","1":"9.26"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"9.51","1":"9.51"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"9.47","1":"9.47"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"9.47","1":"9.47"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"9.43","1":"9.43"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"8.83","1":"8.83"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"9.21","1":"9.21"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"9.02","1":"9.02"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"8.62","1":"8.62"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"8.97","1":"8.97"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"9.21","1":"9.21"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"8.54","1":"8.54"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"8.55","1":"8.55"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"8.45","1":"8.45"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"8.31","1":"8.31"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"8.77","1":"8.77"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"8.92","1":"8.92"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"8.62","1":"8.62"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"8.39","1":"8.39"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"8.34","1":"8.34"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"8.29","1":"8.29"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"8.72","1":"8.72"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"8.68","1":"8.68"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"8.46","1":"8.46"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"8.55","1":"8.55"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"8.81","1":"8.81"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"9.07","1":"9.07"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"9.46","1":"9.46"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"10.00","1":"10.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"9.74","1":"9.74"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"9.32","1":"9.32"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"9.00","1":"9.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"9.07","1":"9.07"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"9.01","1":"9.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"8.99","1":"8.99"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"8.38","1":"8.38"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"8.82","1":"8.82"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"8.40","1":"8.40"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"8.46","1":"8.46"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"8.19","1":"8.19"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"8.08","1":"8.08"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"8.67","1":"8.67"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"8.16","1":"8.16"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"8.25","1":"8.25"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"8.02","1":"8.02"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"7.71","1":"7.71"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"7.75","1":"7.75"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"7.88","1":"7.88"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"8.35","1":"8.35"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"8.20","1":"8.20"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"8.12","1":"8.12"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"8.07","1":"8.07"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"7.85","1":"7.85"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"7.83","1":"7.83"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"8.08","1":"8.08"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"8.26","1":"8.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"8.18","1":"8.18"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"7.99","1":"7.99"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"8.25","1":"8.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"8.33","1":"8.33"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"8.07","1":"8.07"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"8.10","1":"8.10"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"8.03","1":"8.03"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"7.79","1":"7.79"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"7.81","1":"7.81"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"7.74","1":"7.74"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"7.89","1":"7.89"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"7.81","1":"7.81"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"7.70","1":"7.70"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"7.44","1":"7.44"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"7.51","1":"7.51"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"7.92","1":"7.92"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"7.83","1":"7.83"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"7.50","1":"7.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"7.29","1":"7.29"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"6.83","1":"6.83"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"6.40","1":"6.40"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"6.76","1":"6.76"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"6.54","1":"6.54"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"6.34","1":"6.34"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"6.67","1":"6.67"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"6.64","1":"6.64"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"6.56","1":"6.56"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"6.40","1":"6.40"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"6.66","1":"6.66"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"6.41","1":"6.41"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"6.28","1":"6.28"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"6.02","1":"6.02"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"5.86","1":"5.86"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"6.20","1":"6.20"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"6.00","1":"6.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"6.06","1":"6.06"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"6.00","1":"6.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"6.00","1":"6.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"6.01","1":"6.01"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"6.46","1":"6.46"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"6.51","1":"6.51"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"6.28","1":"6.28"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"6.27","1":"6.27"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"6.27","1":"6.27"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"6.14","1":"6.14"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"6.26","1":"6.26"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"6.25","1":"6.25"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"6.09","1":"6.09"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"6.20","1":"6.20"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"6.18","1":"6.18"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"6.11","1":"6.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"6.15","1":"6.15"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"6.09","1":"6.09"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"6.13","1":"6.13"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"6.12","1":"6.12"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"6.15","1":"6.15"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"6.17","1":"6.17"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"6.24","1":"6.24"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"5.83","1":"5.83"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"5.89","1":"5.89"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"5.60","1":"5.60"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"5.56","1":"5.56"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"5.63","1":"5.63"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"5.41","1":"5.41"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"5.43","1":"5.43"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"5.17","1":"5.17"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"5.12","1":"5.12"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"5.07","1":"5.07"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"5.28","1":"5.28"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"5.57","1":"5.57"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"5.66","1":"5.66"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"5.75","1":"5.75"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"5.87","1":"5.87"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"5.91","1":"5.91"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"5.97","1":"5.97"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"6.10","1":"6.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"6.24","1":"6.24"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"6.34","1":"6.34"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"6.59","1":"6.59"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"6.55","1":"6.55"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"6.30","1":"6.30"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"6.54","1":"6.54"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"7.48","1":"7.48"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"7.22","1":"7.22"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"6.87","1":"6.87"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"6.94","1":"6.94"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"6.99","1":"6.99"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"7.11","1":"7.11"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"7.32","1":"7.32"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"7.56","1":"7.56"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"7.29","1":"7.29"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"7.32","1":"7.32"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"7.43","1":"7.43"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"7.76","1":"7.76"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"7.61","1":"7.61"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"7.28","1":"7.28"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"7.57","1":"7.57"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"7.59","1":"7.59"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"7.56","1":"7.56"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"7.48","1":"7.48"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"7.46","1":"7.46"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"7.21","1":"7.21"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"7.07","1":"7.07"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"7.10","1":"7.10"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"7.12","1":"7.12"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"6.88","1":"6.88"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"6.50","1":"6.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"6.46","1":"6.46"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"6.38","1":"6.38"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"6.31","1":"6.31"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"6.43","1":"6.43"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"6.36","1":"6.36"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"6.10","1":"6.10"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"6.15","1":"6.15"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"6.23","1":"6.23"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"6.27","1":"6.27"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"7.26","1":"7.26"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"7.24","1":"7.24"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"7.74","1":"7.74"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"7.87","1":"7.87"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"7.67","1":"7.67"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"7.59","1":"7.59"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"7.29","1":"7.29"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"8.20","1":"8.20"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"8.49","1":"8.49"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"9.23","1":"9.23"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"10.20","1":"10.20"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"10.14","1":"10.14"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"11.11","1":"11.11"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"11.69","1":"11.69"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"11.96","1":"11.96"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"11.83","1":"11.83"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"11.75","1":"11.75"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"12.00","1":"12.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"11.81","1":"11.81"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"12.02","1":"12.02"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"12.60","1":"12.60"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"13.20","1":"13.20"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"12.20","1":"12.20"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"12.51","1":"12.51"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"12.85","1":"12.85"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"13.62","1":"13.62"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"13.49","1":"13.49"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"13.55","1":"13.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"13.88","1":"13.88"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"13.43","1":"13.43"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"13.25","1":"13.25"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"13.18","1":"13.18"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"12.94","1":"12.94"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"12.63","1":"12.63"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"12.36","1":"12.36"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"11.97","1":"11.97"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"12.61","1":"12.61"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"12.53","1":"12.53"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"12.04","1":"12.04"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"12.33","1":"12.33"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"12.36","1":"12.36"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"11.98","1":"11.98"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"11.92","1":"11.92"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"12.13","1":"12.13"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"11.97","1":"11.97"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"11.94","1":"11.94"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"11.37","1":"11.37"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"10.39","1":"10.39"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"11.03","1":"11.03"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"11.41","1":"11.41"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"10.58","1":"10.58"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"11.06","1":"11.06"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"11.11","1":"11.11"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"10.92","1":"10.92"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"10.65","1":"10.65"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"10.50","1":"10.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"10.81","1":"10.81"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"10.64","1":"10.64"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"10.76","1":"10.76"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"10.53","1":"10.53"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"10.13","1":"10.13"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"10.72","1":"10.72"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"10.99","1":"10.99"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"10.78","1":"10.78"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"10.80","1":"10.80"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"10.88","1":"10.88"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"10.60","1":"10.60"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"10.64","1":"10.64"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"10.41","1":"10.41"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"10.19","1":"10.19"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"10.02","1":"10.02"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"9.89","1":"9.89"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"10.34","1":"10.34"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"11.27","1":"11.27"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"10.93","1":"10.93"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"10.41","1":"10.41"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"10.20","1":"10.20"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"9.67","1":"9.67"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"9.42","1":"9.42"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"9.73","1":"9.73"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"10.03","1":"10.03"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"10.10","1":"10.10"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"9.90","1":"9.90"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"9.38","1":"9.38"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"9.43","1":"9.43"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"9.73","1":"9.73"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"9.18","1":"9.18"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"9.40","1":"9.40"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10.38","1":"10.38"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"10.99","1":"10.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"11.11","1":"11.11"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"10.69","1":"10.69"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"10.94","1":"10.94"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"11.62","1":"11.62"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"11.92","1":"11.92"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"11.58","1":"11.58"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"10.96","1":"10.96"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"11.34","1":"11.34"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"11.15","1":"11.15"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"12.14","1":"12.14"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"11.85","1":"11.85"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"11.60","1":"11.60"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"12.14","1":"12.14"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"11.92","1":"11.92"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"11.73","1":"11.73"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"11.57","1":"11.57"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"11.68","1":"11.68"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"11.54","1":"11.54"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"11.82","1":"11.82"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"12.11","1":"12.11"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"11.81","1":"11.81"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"11.60","1":"11.60"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"11.31","1":"11.31"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"11.65","1":"11.65"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"11.60","1":"11.60"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"11.63","1":"11.63"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"12.63","1":"12.63"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"11.99","1":"11.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"12.51","1":"12.51"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"11.98","1":"11.98"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"11.59","1":"11.59"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"11.27","1":"11.27"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"11.06","1":"11.06"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"10.16","1":"10.16"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"9.99","1":"9.99"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"10.11","1":"10.11"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"10.18","1":"10.18"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"10.49","1":"10.49"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"9.95","1":"9.95"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"10.14","1":"10.14"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"10.32","1":"10.32"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"9.32","1":"9.32"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"9.55","1":"9.55"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"9.84","1":"9.84"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"8.98","1":"8.98"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"8.97","1":"8.97"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"9.06","1":"9.06"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"8.27","1":"8.27"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"8.11","1":"8.11"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"8.17","1":"8.17"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"8.53","1":"8.53"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"8.63","1":"8.63"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"8.12","1":"8.12"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"7.34","1":"7.34"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"6.51","1":"6.51"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"6.81","1":"6.81"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"6.80","1":"6.80"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"6.65","1":"6.65"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"6.26","1":"6.26"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"6.43","1":"6.43"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"6.48","1":"6.48"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"7.48","1":"7.48"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"7.99","1":"7.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"8.99","1":"8.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"9.21","1":"9.21"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"8.57","1":"8.57"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"9.11","1":"9.11"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"8.72","1":"8.72"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"8.55","1":"8.55"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"8.92","1":"8.92"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"8.53","1":"8.53"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"8.62","1":"8.62"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"8.97","1":"8.97"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"8.91","1":"8.91"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"8.74","1":"8.74"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"8.40","1":"8.40"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"8.62","1":"8.62"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"8.41","1":"8.41"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"8.67","1":"8.67"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"8.44","1":"8.44"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"8.63","1":"8.63"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"8.93","1":"8.93"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"8.88","1":"8.88"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"8.73","1":"8.73"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"9.73","1":"9.73"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"9.96","1":"9.96"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"9.51","1":"9.51"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"9.49","1":"9.49"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"9.21","1":"9.21"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"9.29","1":"9.29"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"9.03","1":"9.03"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"9.04","1":"9.04"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"8.81","1":"8.81"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"7.97","1":"7.97"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"8.56","1":"8.56"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"8.40","1":"8.40"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"8.15","1":"8.15"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"8.36","1":"8.36"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"8.23","1":"8.23"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"8.13","1":"8.13"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"7.89","1":"7.89"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"7.77","1":"7.77"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"7.98","1":"7.98"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"7.93","1":"7.93"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"7.92","1":"7.92"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"7.86","1":"7.86"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"8.10","1":"8.10"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"7.96","1":"7.96"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"8.06","1":"8.06"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"8.03","1":"8.03"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"7.86","1":"7.86"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"7.47","1":"7.47"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"7.18","1":"7.18"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"7.56","1":"7.56"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"7.40","1":"7.40"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"7.35","1":"7.35"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"7.20","1":"7.20"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"7.66","1":"7.66"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"7.88","1":"7.88"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"7.67","1":"7.67"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"7.65","1":"7.65"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"7.51","1":"7.51"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"7.75","1":"7.75"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"7.61","1":"7.61"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"7.35","1":"7.35"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"7.41","1":"7.41"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"7.43","1":"7.43"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"7.45","1":"7.45"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"7.53","1":"7.53"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"8.53","1":"8.53"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"8.78","1":"8.78"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"8.68","1":"8.68"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"9.03","1":"9.03"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"8.95","1":"8.95"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"8.76","1":"8.76"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"8.75","1":"8.75"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"8.94","1":"8.94"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"9.21","1":"9.21"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"9.08","1":"9.08"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"8.83","1":"8.83"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"8.64","1":"8.64"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"8.72","1":"8.72"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"8.66","1":"8.66"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"8.70","1":"8.70"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"8.65","1":"8.65"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"8.39","1":"8.39"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"8.25","1":"8.25"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"8.17","1":"8.17"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"8.07","1":"8.07"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"8.06","1":"8.06"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"8.00","1":"8.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"7.33","1":"7.33"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"7.21","1":"7.21"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"7.50","1":"7.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"7.66","1":"7.66"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"7.76","1":"7.76"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"7.78","1":"7.78"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"7.78","1":"7.78"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"7.68","1":"7.68"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"7.70","1":"7.70"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"7.49","1":"7.49"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"7.42","1":"7.42"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"7.46","1":"7.46"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"7.54","1":"7.54"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"7.22","1":"7.22"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"7.33","1":"7.33"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"7.21","1":"7.21"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"7.33","1":"7.33"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"7.21","1":"7.21"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"7.16","1":"7.16"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"7.14","1":"7.14"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"7.08","1":"7.08"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"7.25","1":"7.25"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"7.12","1":"7.12"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"7.21","1":"7.21"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"7.07","1":"7.07"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"6.94","1":"6.94"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"6.97","1":"6.97"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"6.85","1":"6.85"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"6.83","1":"6.83"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"6.24","1":"6.24"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"6.53","1":"6.53"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"6.20","1":"6.20"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"6.29","1":"6.29"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"7.02","1":"7.02"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"7.01","1":"7.01"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"6.83","1":"6.83"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"6.60","1":"6.60"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"6.67","1":"6.67"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"6.97","1":"6.97"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"6.64","1":"6.64"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"6.48","1":"6.48"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"6.44","1":"6.44"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"6.51","1":"6.51"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"6.66","1":"6.66"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"6.85","1":"6.85"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"6.67","1":"6.67"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"6.51","1":"6.51"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"6.40","1":"6.40"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"6.31","1":"6.31"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"6.29","1":"6.29"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"5.95","1":"5.95"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"5.91","1":"5.91"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"5.17","1":"5.17"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"5.27","1":"5.27"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"5.49","1":"5.49"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"4.98","1":"4.98"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"4.24","1":"4.24"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"5.01","1":"5.01"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"5.57","1":"5.57"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"6.28","1":"6.28"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"6.27","1":"6.27"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"6.01","1":"6.01"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"5.91","1":"5.91"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"5.53","1":"5.53"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"5.86","1":"5.86"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"5.74","1":"5.74"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"5.72","1":"5.72"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"5.31","1":"5.31"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"5.65","1":"5.65"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"5.87","1":"5.87"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"6.11","1":"6.11"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"5.99","1":"5.99"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"5.95","1":"5.95"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"5.84","1":"5.84"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"5.75","1":"5.75"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"5.83","1":"5.83"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"5.72","1":"5.72"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"5.42","1":"5.42"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"5.34","1":"5.34"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"5.20","1":"5.20"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"5.36","1":"5.36"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"5.30","1":"5.30"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"5.31","1":"5.31"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"5.69","1":"5.69"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"5.90","1":"5.90"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"5.86","1":"5.86"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"5.65","1":"5.65"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"5.43","1":"5.43"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"5.39","1":"5.39"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"5.43","1":"5.43"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"5.35","1":"5.35"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"5.28","1":"5.28"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"4.92","1":"4.92"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"5.17","1":"5.17"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"5.18","1":"5.18"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"4.92","1":"4.92"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"5.08","1":"5.08"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"5.06","1":"5.06"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"5.19","1":"5.19"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"5.14","1":"5.14"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"5.08","1":"5.08"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"4.85","1":"4.85"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"4.58","1":"4.58"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"4.67","1":"4.67"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"4.83","1":"4.83"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"4.85","1":"4.85"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"5.04","1":"5.04"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"4.88","1":"4.88"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"4.86","1":"4.86"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"4.59","1":"4.59"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"4.63","1":"4.63"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"4.69","1":"4.69"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"4.52","1":"4.52"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"4.88","1":"4.88"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"4.96","1":"4.96"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"4.93","1":"4.93"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"5.51","1":"5.51"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"5.49","1":"5.49"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"5.15","1":"5.15"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"5.17","1":"5.17"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"5.07","1":"5.07"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"4.97","1":"4.97"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"4.89","1":"4.89"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"5.00","1":"5.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"4.87","1":"4.87"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"5.11","1":"5.11"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"5.16","1":"5.16"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"5.24","1":"5.24"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"5.01","1":"5.01"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"5.12","1":"5.12"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"5.06","1":"5.06"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"5.10","1":"5.10"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"5.09","1":"5.09"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"5.00","1":"5.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"5.21","1":"5.21"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"5.15","1":"5.15"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"5.16","1":"5.16"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"5.07","1":"5.07"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"5.11","1":"5.11"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"5.10","1":"5.10"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"5.11","1":"5.11"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"5.11","1":"5.11"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"5.38","1":"5.38"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"5.69","1":"5.69"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"6.65","1":"6.65"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"6.71","1":"6.71"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"6.73","1":"6.73"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"6.33","1":"6.33"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"7.24","1":"7.24"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"7.09","1":"7.09"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"6.77","1":"6.77"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"6.56","1":"6.56"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"6.78","1":"6.78"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"6.75","1":"6.75"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"6.69","1":"6.69"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"6.58","1":"6.58"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"6.03","1":"6.03"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"6.10","1":"6.10"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"6.40","1":"6.40"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"6.46","1":"6.46"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"6.43","1":"6.43"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"6.44","1":"6.44"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"6.34","1":"6.34"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"6.35","1":"6.35"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"6.48","1":"6.48"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"6.37","1":"6.37"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"6.58","1":"6.58"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"6.63","1":"6.63"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"6.73","1":"6.73"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"6.58","1":"6.58"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"6.59","1":"6.59"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"6.82","1":"6.82"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"6.89","1":"6.89"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"6.70","1":"6.70"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"6.66","1":"6.66"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"6.99","1":"6.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"7.05","1":"7.05"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"7.12","1":"7.12"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"7.08","1":"7.08"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"6.91","1":"6.91"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6.96","1":"6.96"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"6.93","1":"6.93"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"6.87","1":"6.87"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"6.85","1":"6.85"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"6.97","1":"6.97"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"7.51","1":"7.51"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"7.51","1":"7.51"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.71","1":"7.71"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"8.15","1":"8.15"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"7.89","1":"7.89"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"7.68","1":"7.68"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"7.49","1":"7.49"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"7.50","1":"7.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7.34","1":"7.34"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"7.25","1":"7.25"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"7.24","1":"7.24"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"7.43","1":"7.43"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7.62","1":"7.62"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7.59","1":"7.59"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7.22","1":"7.22"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"7.23","1":"7.23"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"6.87","1":"6.87"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"7.02","1":"7.02"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7.16","1":"7.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"6.97","1":"6.97"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"6.94","1":"6.94"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"7.15","1":"7.15"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"7.21","1":"7.21"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7.11","1":"7.11"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"6.69","1":"6.69"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"6.77","1":"6.77"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"6.52","1":"6.52"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"6.97","1":"6.97"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"6.97","1":"6.97"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"7.19","1":"7.19"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"7.47","1":"7.47"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"7.20","1":"7.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"7.23","1":"7.23"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"7.25","1":"7.25"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"6.90","1":"6.90"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"6.83","1":"6.83"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"6.81","1":"6.81"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"6.89","1":"6.89"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"6.86","1":"6.86"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"6.77","1":"6.77"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"6.72","1":"6.72"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"6.75","1":"6.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"6.69","1":"6.69"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"6.51","1":"6.51"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"6.67","1":"6.67"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"6.85","1":"6.85"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"6.55","1":"6.55"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"6.26","1":"6.26"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"6.40","1":"6.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"6.54","1":"6.54"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"6.51","1":"6.51"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"6.44","1":"6.44"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"6.30","1":"6.30"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"6.10","1":"6.10"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"6.26","1":"6.26"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"6.50","1":"6.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"6.46","1":"6.46"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"6.17","1":"6.17"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"6.21","1":"6.21"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"6.05","1":"6.05"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"5.94","1":"5.94"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"5.79","1":"5.79"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"6.52","1":"6.52"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"6.51","1":"6.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"6.33","1":"6.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"6.57","1":"6.57"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"6.39","1":"6.39"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"6.26","1":"6.26"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"6.32","1":"6.32"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"6.19","1":"6.19"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"5.90","1":"5.90"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"5.88","1":"5.88"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"5.33","1":"5.33"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"5.13","1":"5.13"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"4.60","1":"4.60"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"4.83","1":"4.83"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"4.76","1":"4.76"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"4.34","1":"4.34"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"4.45","1":"4.45"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"4.33","1":"4.33"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"4.59","1":"4.59"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"4.55","1":"4.55"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"4.87","1":"4.87"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"4.84","1":"4.84"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"5.38","1":"5.38"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"5.33","1":"5.33"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"4.85","1":"4.85"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"5.10","1":"5.10"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"5.00","1":"5.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"5.19","1":"5.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"5.08","1":"5.08"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"4.84","1":"4.84"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"5.02","1":"5.02"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"5.13","1":"5.13"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"4.98","1":"4.98"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"5.77","1":"5.77"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"5.60","1":"5.60"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"5.30","1":"5.30"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"5.30","1":"5.30"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"5.21","1":"5.21"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"5.18","1":"5.18"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"5.15","1":"5.15"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"5.25","1":"5.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"5.22","1":"5.22"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"5.34","1":"5.34"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"5.27","1":"5.27"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"5.67","1":"5.67"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"5.60","1":"5.60"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"5.39","1":"5.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"5.79","1":"5.79"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"5.85","1":"5.85"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"5.67","1":"5.67"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"5.75","1":"5.75"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"5.95","1":"5.95"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"5.87","1":"5.87"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"6.00","1":"6.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"5.99","1":"5.99"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"5.84","1":"5.84"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"5.87","1":"5.87"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"5.83","1":"5.83"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"5.85","1":"5.85"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"5.79","1":"5.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"5.79","1":"5.79"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"5.71","1":"5.71"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"5.67","1":"5.67"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"5.71","1":"5.71"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"5.91","1":"5.91"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"6.02","1":"6.02"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"6.26","1":"6.26"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"5.90","1":"5.90"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"6.22","1":"6.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"6.41","1":"6.41"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"6.39","1":"6.39"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"6.29","1":"6.29"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"6.59","1":"6.59"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"6.38","1":"6.38"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"6.26","1":"6.26"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"6.30","1":"6.30"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"6.18","1":"6.18"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"6.53","1":"6.53"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6.56","1":"6.56"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"6.33","1":"6.33"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"6.37","1":"6.37"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"6.54","1":"6.54"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"6.64","1":"6.64"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"6.66","1":"6.66"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"6.56","1":"6.56"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6.59","1":"6.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"6.53","1":"6.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"6.57","1":"6.57"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"6.65","1":"6.65"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"7.02","1":"7.02"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7.27","1":"7.27"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7.06","1":"7.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"6.97","1":"6.97"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6.73","1":"6.73"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"6.65","1":"6.65"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"6.62","1":"6.62"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.64","1":"6.64"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.63","1":"6.63"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"6.69","1":"6.69"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"6.82","1":"6.82"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"6.67","1":"6.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"6.93","1":"6.93"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"7.27","1":"7.27"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"7.44","1":"7.44"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7.91","1":"7.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"7.69","1":"7.69"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"7.49","1":"7.49"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"7.36","1":"7.36"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"7.56","1":"7.56"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"7.52","1":"7.52"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"7.37","1":"7.37"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"7.30","1":"7.30"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.29","1":"7.29"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"7.44","1":"7.44"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"7.52","1":"7.52"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"7.77","1":"7.77"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"7.67","1":"7.67"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"7.81","1":"7.81"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.04","1":"8.04"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"8.95","1":"8.95"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"9.47","1":"9.47"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"9.23","1":"9.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"9.42","1":"9.42"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"9.82","1":"9.82"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"10.40","1":"10.40"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"10.38","1":"10.38"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"10.19","1":"10.19"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.93","1":"9.93"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"9.66","1":"9.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"9.76","1":"9.76"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"10.58","1":"10.58"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"10.40","1":"10.40"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"10.00","1":"10.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"9.97","1":"9.97"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"9.88","1":"9.88"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"9.61","1":"9.61"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"9.77","1":"9.77"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"9.28","1":"9.28"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"9.46","1":"9.46"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"9.27","1":"9.27"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"8.37","1":"8.37"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"7.53","1":"7.53"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"7.91","1":"7.91"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"8.34","1":"8.34"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"8.28","1":"8.28"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"8.29","1":"8.29"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"7.96","1":"7.96"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"7.86","1":"7.86"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.49","1":"8.49"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"8.19","1":"8.19"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"8.15","1":"8.15"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"8.37","1":"8.37"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"8.36","1":"8.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"8.01","1":"8.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"8.07","1":"8.07"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"8.28","1":"8.28"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"8.27","1":"8.27"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"8.35","1":"8.35"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8.10","1":"8.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.02","1":"8.02"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"8.44","1":"8.44"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8.32","1":"8.32"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"8.80","1":"8.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"8.61","1":"8.61"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"8.53","1":"8.53"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"8.33","1":"8.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"8.36","1":"8.36"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"8.10","1":"8.10"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"8.14","1":"8.14"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"8.02","1":"8.02"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"8.07","1":"8.07"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"8.01","1":"8.01"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"7.87","1":"7.87"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"7.63","1":"7.63"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"7.76","1":"7.76"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"7.82","1":"7.82"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"7.83","1":"7.83"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"7.91","1":"7.91"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"8.04","1":"8.04"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"8.32","1":"8.32"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"8.33","1":"8.33"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"8.16","1":"8.16"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8.14","1":"8.14"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"8.15","1":"8.15"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"8.09","1":"8.09"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"8.38","1":"8.38"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"8.29","1":"8.29"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"8.19","1":"8.19"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"8.43","1":"8.43"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"8.63","1":"8.63"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"8.76","1":"8.76"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"8.95","1":"8.95"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"8.71","1":"8.71"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"8.42","1":"8.42"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"8.18","1":"8.18"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"8.38","1":"8.38"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"8.50","1":"8.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"8.87","1":"8.87"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"8.83","1":"8.83"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.26","1":"9.26"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9.51","1":"9.51"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.44","1":"9.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"9.79","1":"9.79"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.59","1":"9.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.62","1":"9.62"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"9.55","1":"9.55"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"9.57","1":"9.57"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"10.57","1":"10.57"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"11.57","1":"11.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"11.95","1":"11.95"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"12.48","1":"12.48"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"12.73","1":"12.73"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"12.81","1":"12.81"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"13.05","1":"13.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"12.93","1":"12.93"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"12.71","1":"12.71"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"12.60","1":"12.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"12.72","1":"12.72"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"12.69","1":"12.69"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"13.40","1":"13.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"14.25","1":"14.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"13.25","1":"13.25"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"12.61","1":"12.61"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"12.63","1":"12.63"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"12.55","1":"12.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"13.34","1":"13.34"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"13.41","1":"13.41"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14.22","1":"14.22"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"14.25","1":"14.25"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"13.19","1":"13.19"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"12.71","1":"12.71"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"12.70","1":"12.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"12.74","1":"12.74"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"12.55","1":"12.55"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"12.30","1":"12.30"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"12.23","1":"12.23"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"12.68","1":"12.68"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"12.26","1":"12.26"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"11.99","1":"11.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"12.18","1":"12.18"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"11.90","1":"11.90"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"11.76","1":"11.76"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"12.01","1":"12.01"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"12.47","1":"12.47"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"11.60","1":"11.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"11.73","1":"11.73"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"11.39","1":"11.39"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"10.72","1":"10.72"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"10.87","1":"10.87"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"10.49","1":"10.49"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"10.52","1":"10.52"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"11.27","1":"11.27"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"11.57","1":"11.57"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"12.18","1":"12.18"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"11.72","1":"11.72"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"11.92","1":"11.92"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"11.71","1":"11.71"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"11.88","1":"11.88"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"11.75","1":"11.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"11.69","1":"11.69"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"11.02","1":"11.02"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"11.22","1":"11.22"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"11.59","1":"11.59"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"11.58","1":"11.58"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"11.53","1":"11.53"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"11.02","1":"11.02"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"11.59","1":"11.59"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"11.98","1":"11.98"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"12.80","1":"12.80"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"13.23","1":"13.23"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"13.47","1":"13.47"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"13.33","1":"13.33"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"13.60","1":"13.60"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"13.78","1":"13.78"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"13.78","1":"13.78"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"13.46","1":"13.46"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"13.97","1":"13.97"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"13.71","1":"13.71"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.01","1":"14.01"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"13.02","1":"13.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"12.86","1":"12.86"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"13.32","1":"13.32"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"13.43","1":"13.43"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"13.26","1":"13.26"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"12.72","1":"12.72"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"12.37","1":"12.37"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"12.61","1":"12.61"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"13.01","1":"13.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"13.47","1":"13.47"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"14.48","1":"14.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.56","1":"15.56"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"16.71","1":"16.71"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"17.07","1":"17.07"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.82","1":"17.82"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"17.29","1":"17.29"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"17.61","1":"17.61"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"18.93","1":"18.93"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"20.34","1":"20.34"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"21.79","1":"21.79"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"22.36","1":"22.36"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.46","1":"21.46"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"21.20","1":"21.20"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.82","1":"20.82"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.98","1":"20.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.38","1":"20.38"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.90","1":"19.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.36","1":"20.36"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"19.95","1":"19.95"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.44","1":"21.44"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"20.61","1":"20.61"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"20.95","1":"20.95"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"20.04","1":"20.04"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.45","1":"20.45"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.56","1":"20.56"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"20.81","1":"20.81"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.19","1":"22.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"21.46","1":"21.46"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"20.61","1":"20.61"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"19.49","1":"19.49"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"19.83","1":"19.83"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.15","1":"20.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.97","1":"20.97"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"20.29","1":"20.29"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"18.13","1":"18.13"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.76","1":"18.76"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.51","1":"18.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.82","1":"18.82"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"18.88","1":"18.88"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"18.41","1":"18.41"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"18.21","1":"18.21"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"18.22","1":"18.22"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"18.77","1":"18.77"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"20.17","1":"20.17"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"19.01","1":"19.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"18.29","1":"18.29"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"18.48","1":"18.48"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"17.91","1":"17.91"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"17.72","1":"17.72"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.96","1":"17.96"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.72","1":"18.72"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"39.47","1":"39.47"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"37.93","1":"37.93"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.88","1":"37.88"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"37.40","1":"37.40"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"36.38","1":"36.38"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"36.17","1":"36.17"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"35.59","1":"35.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"35.17","1":"35.17"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"36.21","1":"36.21"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"37.47","1":"37.47"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"37.44","1":"37.44"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"36.98","1":"36.98"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"36.71","1":"36.71"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"35.40","1":"35.40"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"35.08","1":"35.08"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"34.45","1":"34.45"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"34.09","1":"34.09"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.06","1":"32.06"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"34.15","1":"34.15"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"34.66","1":"34.66"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"33.62","1":"33.62"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"32.48","1":"32.48"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"31.93","1":"31.93"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"30.98","1":"30.98"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"29.72","1":"29.72"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"28.01","1":"28.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"28.92","1":"28.92"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"27.27","1":"27.27"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"28.24","1":"28.24"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"27.76","1":"27.76"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"27.38","1":"27.38"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.64","1":"27.64"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"28.31","1":"28.31"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"26.96","1":"26.96"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"26.29","1":"26.29"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"26.26","1":"26.26"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.39","1":"22.39"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.28","1":"23.28"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.27","1":"23.27"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.90","1":"23.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.60","1":"23.60"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.70","1":"22.70"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"22.15","1":"22.15"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"22.35","1":"22.35"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.23","1":"22.23"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"22.25","1":"22.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.69","1":"22.69"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"23.14","1":"23.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.60","1":"23.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"24.46","1":"24.46"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"24.51","1":"24.51"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"23.10","1":"23.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"22.53","1":"22.53"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"22.34","1":"22.34"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.30","1":"21.30"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.78","1":"21.78"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"21.10","1":"21.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.15","1":"21.15"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"22.23","1":"22.23"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.65","1":"21.65"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"20.23","1":"20.23"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"19.38","1":"19.38"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"19.35","1":"19.35"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"20.42","1":"20.42"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"18.89","1":"18.89"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.82","1":"17.82"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.75","1":"17.75"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.10","1":"18.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"18.20","1":"18.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"16.75","1":"16.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"15.90","1":"15.90"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"17.82","1":"17.82"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.12","1":"18.12"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.60","1":"18.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"19.80","1":"19.80"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"19.36","1":"19.36"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.37","1":"19.37"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.31","1":"19.31"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19.79","1":"19.79"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"19.60","1":"19.60"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.15","1":"19.15"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"18.86","1":"18.86"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.10","1":"19.10"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"18.51","1":"18.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"18.30","1":"18.30"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"17.56","1":"17.56"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"17.45","1":"17.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"17.30","1":"17.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"16.23","1":"16.23"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"16.18","1":"16.18"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"16.08","1":"16.08"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"16.23","1":"16.23"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"17.44","1":"17.44"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"17.83","1":"17.83"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"17.90","1":"17.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.19","1":"19.19"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"18.75","1":"18.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"18.90","1":"18.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.44","1":"19.44"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"18.85","1":"18.85"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"18.90","1":"18.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"18.16","1":"18.16"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"18.58","1":"18.58"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"18.25","1":"18.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.48","1":"19.48"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.05","1":"19.05"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.21","1":"18.21"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.22","1":"17.22"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.60","1":"17.60"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.39","1":"17.39"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"16.92","1":"16.92"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.81","1":"16.81"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.61","1":"15.61"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"15.06","1":"15.06"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"15.64","1":"15.64"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"16.02","1":"16.02"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.89","1":"15.89"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"16.06","1":"16.06"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"16.40","1":"16.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"16.17","1":"16.17"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"15.70","1":"15.70"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"15.60","1":"15.60"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"15.70","1":"15.70"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"16.05","1":"16.05"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"16.10","1":"16.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"16.50","1":"16.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.52","1":"16.52"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.20","1":"17.20"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"16.65","1":"16.65"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"16.60","1":"16.60"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.89","1":"16.89"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.80","1":"16.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.07","1":"18.07"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.20","1":"18.20"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.65","1":"19.65"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"19.18","1":"19.18"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.15","1":"19.15"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.85","1":"17.85"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.51","1":"17.51"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.50","1":"17.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"17.43","1":"17.43"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.49","1":"16.49"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"15.75","1":"15.75"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"15.70","1":"15.70"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"14.60","1":"14.60"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"14.75","1":"14.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"14.74","1":"14.74"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.90","1":"13.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"14.15","1":"14.15"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"14.98","1":"14.98"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"14.86","1":"14.86"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.09","1":"15.09"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"14.40","1":"14.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.16","1":"14.16"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"14.51","1":"14.51"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"14.90","1":"14.90"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"14.62","1":"14.62"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"13.95","1":"13.95"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"13.64","1":"13.64"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"13.92","1":"13.92"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.23","1":"14.23"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"14.11","1":"14.11"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.13","1":"14.13"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.43","1":"14.43"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"14.37","1":"14.37"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"14.11","1":"14.11"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.13","1":"14.13"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"14.38","1":"14.38"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.37","1":"14.37"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"14.21","1":"14.21"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"14.12","1":"14.12"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.11","1":"14.11"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.43","1":"14.43"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"14.63","1":"14.63"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"13.63","1":"13.63"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"13.52","1":"13.52"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.77","1":"12.77"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.35","1":"13.35"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"13.70","1":"13.70"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.80","1":"13.80"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"13.01","1":"13.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"14.08","1":"14.08"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.39","1":"14.39"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"14.60","1":"14.60"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"14.89","1":"14.89"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.97","1":"14.97"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.09","1":"16.09"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"17.29","1":"17.29"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"17.13","1":"17.13"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.10","1":"17.10"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.40","1":"16.40"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.50","1":"16.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"15.76","1":"15.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"16.32","1":"16.32"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.11","1":"16.11"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"15.86","1":"15.86"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"15.88","1":"15.88"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"15.94","1":"15.94"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.10","1":"16.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.70","1":"16.70"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.99","1":"16.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.36","1":"16.36"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.25","1":"16.25"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.37","1":"16.37"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.55","1":"16.55"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.20","1":"16.20"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"16.06","1":"16.06"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.13","1":"16.13"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.90","1":"15.90"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.90","1":"15.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.75","1":"15.75"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"15.46","1":"15.46"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"15.54","1":"15.54"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"15.70","1":"15.70"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.42","1":"15.42"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"15.15","1":"15.15"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.18","1":"15.18"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.90","1":"14.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.70","1":"14.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.32","1":"14.32"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.20","1":"14.20"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.33","1":"14.33"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"14.10","1":"14.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.22","1":"15.22"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"15.35","1":"15.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"15.15","1":"15.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"16.43","1":"16.43"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.30","1":"16.30"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"15.28","1":"15.28"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"15.13","1":"15.13"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"14.84","1":"14.84"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"14.30","1":"14.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.36","1":"13.36"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.50","1":"13.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.29","1":"13.29"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.20","1":"13.20"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.25","1":"14.25"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"15.31","1":"15.31"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"16.02","1":"16.02"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"16.45","1":"16.45"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.16","1":"16.16"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"15.61","1":"15.61"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"15.57","1":"15.57"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"15.80","1":"15.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.20","1":"15.20"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.05","1":"15.05"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"14.95","1":"14.95"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"14.80","1":"14.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"14.90","1":"14.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.70","1":"14.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.54","1":"14.54"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.44","1":"14.44"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.65","1":"14.65"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"14.39","1":"14.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.93","1":"13.93"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"14.30","1":"14.30"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"14.39","1":"14.39"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.25","1":"14.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.84","1":"13.84"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.10","1":"14.10"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.20","1":"14.20"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.94","1":"13.94"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.10","1":"14.10"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"13.69","1":"13.69"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.25","1":"13.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"12.78","1":"12.78"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.56","1":"12.56"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.56","1":"13.56"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"13.94","1":"13.94"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"14.02","1":"14.02"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"13.80","1":"13.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.28","1":"13.28"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"14.19","1":"14.19"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"14.03","1":"14.03"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"14.78","1":"14.78"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"14.40","1":"14.40"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"14.30","1":"14.30"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"14.04","1":"14.04"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.23","1":"14.23"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"13.92","1":"13.92"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"13.79","1":"13.79"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"14.21","1":"14.21"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"14.29","1":"14.29"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"14.35","1":"14.35"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"14.40","1":"14.40"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.48","1":"14.48"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.55","1":"13.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.55","1":"13.55"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.22","1":"13.22"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.20","1":"13.20"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"13.13","1":"13.13"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.42","1":"14.42"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"14.90","1":"14.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"14.95","1":"14.95"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"14.75","1":"14.75"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"15.05","1":"15.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"14.50","1":"14.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"14.60","1":"14.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"14.25","1":"14.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"14.25","1":"14.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"13.99","1":"13.99"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"14.19","1":"14.19"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.86","1":"13.86"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"13.65","1":"13.65"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"13.96","1":"13.96"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"13.23","1":"13.23"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"13.20","1":"13.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"13.45","1":"13.45"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"13.21","1":"13.21"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.80","1":"12.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"13.12","1":"13.12"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"13.26","1":"13.26"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"13.17","1":"13.17"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"13.46","1":"13.46"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"13.55","1":"13.55"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"14.59","1":"14.59"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"14.21","1":"14.21"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"13.90","1":"13.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"13.59","1":"13.59"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"13.60","1":"13.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"13.32","1":"13.32"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"13.60","1":"13.60"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"13.20","1":"13.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"13.20","1":"13.20"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"13.44","1":"13.44"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"13.24","1":"13.24"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"13.30","1":"13.30"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.34","1":"13.34"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"13.20","1":"13.20"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"13.05","1":"13.05"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"13.26","1":"13.26"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"13.30","1":"13.30"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"13.25","1":"13.25"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"13.28","1":"13.28"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"13.35","1":"13.35"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"13.59","1":"13.59"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.04","1":"14.04"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"14.15","1":"14.15"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.06","1":"14.06"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"13.84","1":"13.84"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"13.62","1":"13.62"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.70","1":"13.70"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"13.65","1":"13.65"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.30","1":"13.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"13.20","1":"13.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.30","1":"13.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"13.34","1":"13.34"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.45","1":"13.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.42","1":"13.42"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.42","1":"13.42"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.34","1":"13.34"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.01","1":"13.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"12.80","1":"12.80"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"12.26","1":"12.26"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"12.17","1":"12.17"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"12.49","1":"12.49"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.60","1":"12.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"12.42","1":"12.42"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"12.70","1":"12.70"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"12.84","1":"12.84"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"12.88","1":"12.88"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"12.89","1":"12.89"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"13.01","1":"13.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"12.81","1":"12.81"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"13.16","1":"13.16"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"12.97","1":"12.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"12.86","1":"12.86"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"12.85","1":"12.85"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.97","1":"12.97"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.94","1":"12.94"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"12.45","1":"12.45"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"12.40","1":"12.40"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"12.42","1":"12.42"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"12.20","1":"12.20"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.81","1":"12.81"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.72","1":"13.72"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"13.51","1":"13.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"13.51","1":"13.51"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"13.71","1":"13.71"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"13.69","1":"13.69"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"14.24","1":"14.24"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"14.27","1":"14.27"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.53","1":"14.53"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.37","1":"14.37"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.33","1":"14.33"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"14.55","1":"14.55"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"14.46","1":"14.46"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"16.99","1":"16.99"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"17.27","1":"17.27"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"16.70","1":"16.70"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"16.45","1":"16.45"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"16.40","1":"16.40"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"16.70","1":"16.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.55","1":"16.55"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.05","1":"16.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"16.40","1":"16.40"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"16.70","1":"16.70"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.59","1":"16.59"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.55","1":"16.55"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.44","1":"16.44"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.68","1":"16.68"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"16.97","1":"16.97"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.99","1":"16.99"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"16.79","1":"16.79"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.91","1":"16.91"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"16.31","1":"16.31"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.06","1":"16.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.31","1":"15.31"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.55","1":"15.55"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.12","1":"15.12"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.02","1":"15.02"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"14.50","1":"14.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.44","1":"14.44"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"14.35","1":"14.35"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.69","1":"14.69"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"15.25","1":"15.25"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.63","1":"14.63"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.81","1":"14.81"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.50","1":"14.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.74","1":"14.74"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"14.65","1":"14.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.73","1":"14.73"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.73","1":"14.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"14.59","1":"14.59"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"14.64","1":"14.64"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.74","1":"14.74"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"14.98","1":"14.98"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"15.09","1":"15.09"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"15.13","1":"15.13"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"15.25","1":"15.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"15.38","1":"15.38"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.21","1":"15.21"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"15.20","1":"15.20"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.20","1":"15.20"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.67","1":"14.67"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"14.61","1":"14.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.71","1":"15.71"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.25","1":"16.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"15.35","1":"15.35"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.55","1":"15.55"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"16.25","1":"16.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.03","1":"17.03"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.54","1":"17.54"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.01","1":"17.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"16.97","1":"16.97"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"17.03","1":"17.03"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.70","1":"16.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.32","1":"16.32"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"15.49","1":"15.49"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.12","1":"16.12"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.02","1":"16.02"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.04","1":"16.04"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.09","1":"16.09"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.03","1":"16.03"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.12","1":"16.12"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.24","1":"16.24"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.74","1":"16.74"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.38","1":"16.38"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.42","1":"16.42"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.34","1":"16.34"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.36","1":"16.36"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.51","1":"16.51"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.43","1":"16.43"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"16.67","1":"16.67"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.78","1":"17.78"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.48","1":"18.48"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.19","1":"18.19"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.86","1":"18.86"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.12","1":"18.12"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.77","1":"17.77"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"17.73","1":"17.73"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.55","1":"17.55"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.45","1":"16.45"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"16.37","1":"16.37"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"16.84","1":"16.84"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"16.40","1":"16.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"15.25","1":"15.25"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"16.18","1":"16.18"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"17.26","1":"17.26"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"17.31","1":"17.31"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"17.72","1":"17.72"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"17.75","1":"17.75"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"18.61","1":"18.61"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"19.11","1":"19.11"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"18.29","1":"18.29"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"17.79","1":"17.79"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"17.43","1":"17.43"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"17.54","1":"17.54"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"17.02","1":"17.02"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"17.72","1":"17.72"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"17.40","1":"17.40"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"17.33","1":"17.33"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"17.21","1":"17.21"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"17.78","1":"17.78"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"17.77","1":"17.77"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"17.43","1":"17.43"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"17.75","1":"17.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"17.52","1":"17.52"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"17.99","1":"17.99"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.29","1":"19.29"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"19.81","1":"19.81"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"19.93","1":"19.93"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"19.11","1":"19.11"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"18.63","1":"18.63"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"17.70","1":"17.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.07","1":"18.07"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"18.00","1":"18.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"17.87","1":"17.87"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.91","1":"18.91"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.02","1":"19.02"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"18.48","1":"18.48"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"18.20","1":"18.20"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"18.53","1":"18.53"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.55","1":"19.55"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.93","1":"18.93"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.82","1":"18.82"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.53","1":"19.53"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"20.65","1":"20.65"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.80","1":"20.80"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"20.27","1":"20.27"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"20.00","1":"20.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"19.44","1":"19.44"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.59","1":"19.59"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20.20","1":"20.20"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.53","1":"19.53"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.49","1":"19.49"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"20.50","1":"20.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"20.98","1":"20.98"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"20.78","1":"20.78"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"20.06","1":"20.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"19.95","1":"19.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.65","1":"19.65"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"20.27","1":"20.27"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"20.05","1":"20.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"19.55","1":"19.55"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.70","1":"19.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"20.03","1":"20.03"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"20.53","1":"20.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"20.97","1":"20.97"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"20.26","1":"20.26"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.10","1":"20.10"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"19.89","1":"19.89"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.20","1":"20.20"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"19.76","1":"19.76"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"19.13","1":"19.13"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"19.48","1":"19.48"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"19.20","1":"19.20"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"19.25","1":"19.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.98","1":"18.98"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"19.94","1":"19.94"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"20.00","1":"20.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"19.73","1":"19.73"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"19.30","1":"19.30"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"19.16","1":"19.16"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"19.47","1":"19.47"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"19.33","1":"19.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18.75","1":"18.75"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"19.06","1":"19.06"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"19.41","1":"19.41"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"19.67","1":"19.67"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"19.70","1":"19.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"19.50","1":"19.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"19.40","1":"19.40"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.60","1":"19.60"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"20.04","1":"20.04"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"19.86","1":"19.86"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"19.74","1":"19.74"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"19.35","1":"19.35"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.27","1":"19.27"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"19.30","1":"19.30"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"18.90","1":"18.90"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"18.64","1":"18.64"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"18.94","1":"18.94"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"18.93","1":"18.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18.81","1":"18.81"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.20","1":"18.20"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.17","1":"18.17"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.27","1":"18.27"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"17.40","1":"17.40"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.77","1":"17.77"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"18.35","1":"18.35"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18.97","1":"18.97"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"19.39","1":"19.39"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"19.86","1":"19.86"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"19.65","1":"19.65"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"19.60","1":"19.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"19.87","1":"19.87"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"19.85","1":"19.85"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"20.23","1":"20.23"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"20.74","1":"20.74"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"21.44","1":"21.44"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"21.39","1":"21.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"23.42","1":"23.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"24.33","1":"24.33"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"23.99","1":"23.99"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"26.34","1":"26.34"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"28.55","1":"28.55"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"26.78","1":"26.78"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"25.52","1":"25.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"24.15","1":"24.15"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"24.06","1":"24.06"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"22.84","1":"22.84"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"22.99","1":"22.99"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"23.68","1":"23.68"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"23.49","1":"23.49"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"23.04","1":"23.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"23.25","1":"23.25"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.00","1":"23.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"22.51","1":"22.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"22.76","1":"22.76"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"22.90","1":"22.90"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"22.25","1":"22.25"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"22.00","1":"22.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"21.52","1":"21.52"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"21.75","1":"21.75"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"21.69","1":"21.69"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"21.34","1":"21.34"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"21.49","1":"21.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"21.31","1":"21.31"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"21.00","1":"21.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"21.06","1":"21.06"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"21.09","1":"21.09"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"20.67","1":"20.67"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"21.21","1":"21.21"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"21.13","1":"21.13"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"21.40","1":"21.40"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"20.86","1":"20.86"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"20.84","1":"20.84"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"20.75","1":"20.75"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"20.75","1":"20.75"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"22.59","1":"22.59"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"22.80","1":"22.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"20.93","1":"20.93"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"21.42","1":"21.42"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"20.29","1":"20.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.59","1":"20.59"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"20.50","1":"20.50"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"21.33","1":"21.33"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"21.49","1":"21.49"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"22.08","1":"22.08"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"21.65","1":"21.65"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"21.81","1":"21.81"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"21.73","1":"21.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.07","1":"21.07"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"22.09","1":"22.09"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"21.99","1":"21.99"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"22.09","1":"22.09"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"21.93","1":"21.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"22.12","1":"22.12"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"22.25","1":"22.25"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"23.07","1":"23.07"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.50","1":"22.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"22.82","1":"22.82"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"21.85","1":"21.85"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"22.44","1":"22.44"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"22.90","1":"22.90"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"22.80","1":"22.80"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"22.94","1":"22.94"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"22.25","1":"22.25"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"21.70","1":"21.70"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"21.54","1":"21.54"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"21.26","1":"21.26"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"21.01","1":"21.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"21.50","1":"21.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"21.20","1":"21.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"23.80","1":"23.80"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.70","1":"22.70"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"22.50","1":"22.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.39","1":"22.39"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"22.27","1":"22.27"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"22.28","1":"22.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"22.02","1":"22.02"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"22.41","1":"22.41"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.17","1":"22.17"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"23.84","1":"23.84"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"24.83","1":"24.83"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"24.66","1":"24.66"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"24.81","1":"24.81"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"24.87","1":"24.87"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"23.90","1":"23.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"23.86","1":"23.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"24.53","1":"24.53"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"25.07","1":"25.07"}]}