{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"24.88","1":"24.88"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"25.70","1":"25.70"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"25.44","1":"25.44"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"25.36","1":"25.36"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.55","1":"25.55"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"25.27","1":"25.27"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"25.53","1":"25.53"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"25.13","1":"25.13"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"24.92","1":"24.92"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"24.81","1":"24.81"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"24.99","1":"24.99"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"24.42","1":"24.42"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"24.24","1":"24.24"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"24.40","1":"24.40"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"24.29","1":"24.29"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.37","1":"24.37"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"24.65","1":"24.65"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"24.81","1":"24.81"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"24.73","1":"24.73"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"24.58","1":"24.58"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"24.63","1":"24.63"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"24.69","1":"24.69"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"25.03","1":"25.03"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"26.28","1":"26.28"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"27.59","1":"27.59"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"28.96","1":"28.96"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"30.40","1":"30.40"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"31.92","1":"31.92"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"33.51","1":"33.51"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"35.18","1":"35.18"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"36.93","1":"36.93"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"38.05","1":"38.05"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"38.23","1":"38.23"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"37.72","1":"37.72"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"36.36","1":"36.36"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"36.93","1":"36.93"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"37.51","1":"37.51"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"36.67","1":"36.67"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"36.02","1":"36.02"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"36.45","1":"36.45"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"36.99","1":"36.99"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"36.43","1":"36.43"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"36.18","1":"36.18"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"36.84","1":"36.84"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"38.23","1":"38.23"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"40.14","1":"40.14"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"41.07","1":"41.07"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"41.57","1":"41.57"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"42.01","1":"42.01"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"40.59","1":"40.59"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"39.93","1":"39.93"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"38.02","1":"38.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"37.76","1":"37.76"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.84","1":"36.84"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"36.53","1":"36.53"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"36.19","1":"36.19"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"37.99","1":"37.99"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"38.56","1":"38.56"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"37.03","1":"37.03"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"36.19","1":"36.19"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"35.51","1":"35.51"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.19","1":"36.19"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"34.39","1":"34.39"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"33.16","1":"33.16"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"34.05","1":"34.05"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"33.87","1":"33.87"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"33.69","1":"33.69"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"34.57","1":"34.57"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"34.83","1":"34.83"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"34.08","1":"34.08"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"33.93","1":"33.93"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"34.11","1":"34.11"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"34.41","1":"34.41"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"32.97","1":"32.97"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"32.59","1":"32.59"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"31.01","1":"31.01"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"30.74","1":"30.74"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"32.25","1":"32.25"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"31.23","1":"31.23"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"30.82","1":"30.82"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"29.35","1":"29.35"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"28.00","1":"28.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.60","1":"26.60"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"27.93","1":"27.93"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"28.80","1":"28.80"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"30.24","1":"30.24"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"31.75","1":"31.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"33.33","1":"33.33"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"34.99","1":"34.99"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"35.53","1":"35.53"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"35.21","1":"35.21"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"35.16","1":"35.16"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"33.85","1":"33.85"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"32.99","1":"32.99"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"34.20","1":"34.20"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"35.23","1":"35.23"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"36.05","1":"36.05"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"34.66","1":"34.66"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"34.81","1":"34.81"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"35.26","1":"35.26"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"34.68","1":"34.68"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"34.63","1":"34.63"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"34.42","1":"34.42"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"34.41","1":"34.41"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"34.13","1":"34.13"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"33.96","1":"33.96"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"33.05","1":"33.05"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"32.37","1":"32.37"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"33.98","1":"33.98"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"33.96","1":"33.96"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"33.75","1":"33.75"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"32.07","1":"32.07"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"32.43","1":"32.43"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"32.54","1":"32.54"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"34.16","1":"34.16"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"34.19","1":"34.19"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"33.30","1":"33.30"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"33.22","1":"33.22"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"32.92","1":"32.92"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"33.65","1":"33.65"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"33.14","1":"33.14"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"33.99","1":"33.99"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"33.53","1":"33.53"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"33.87","1":"33.87"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"34.23","1":"34.23"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"34.31","1":"34.31"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"34.87","1":"34.87"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"34.94","1":"34.94"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"34.32","1":"34.32"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"34.47","1":"34.47"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"34.56","1":"34.56"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"34.51","1":"34.51"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"35.52","1":"35.52"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"37.13","1":"37.13"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"37.70","1":"37.70"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"37.35","1":"37.35"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"36.63","1":"36.63"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"37.18","1":"37.18"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"36.70","1":"36.70"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"36.63","1":"36.63"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"35.96","1":"35.96"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"35.61","1":"35.61"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"35.48","1":"35.48"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"36.27","1":"36.27"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"35.53","1":"35.53"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"35.17","1":"35.17"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"35.47","1":"35.47"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"35.80","1":"35.80"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"36.51","1":"36.51"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"38.33","1":"38.33"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"38.58","1":"38.58"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"39.11","1":"39.11"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"40.93","1":"40.93"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"42.10","1":"42.10"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"40.47","1":"40.47"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"38.62","1":"38.62"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"40.47","1":"40.47"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"41.10","1":"41.10"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"42.43","1":"42.43"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"41.66","1":"41.66"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"40.57","1":"40.57"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.79","1":"40.79"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"40.66","1":"40.66"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"38.67","1":"38.67"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"39.30","1":"39.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"39.43","1":"39.43"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"39.04","1":"39.04"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"39.17","1":"39.17"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"39.12","1":"39.12"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"38.58","1":"38.58"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"39.05","1":"39.05"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"40.20","1":"40.20"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"39.04","1":"39.04"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"39.92","1":"39.92"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"39.16","1":"39.16"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.26","1":"39.26"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"39.79","1":"39.79"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"39.60","1":"39.60"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"39.14","1":"39.14"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"38.41","1":"38.41"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"37.78","1":"37.78"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"35.90","1":"35.90"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"36.55","1":"36.55"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"36.31","1":"36.31"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"36.92","1":"36.92"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"38.76","1":"38.76"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"36.97","1":"36.97"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"38.16","1":"38.16"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"39.85","1":"39.85"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"38.03","1":"38.03"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"30.09","1":"30.09"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"30.35","1":"30.35"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"30.13","1":"30.13"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"29.67","1":"29.67"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"28.89","1":"28.89"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"27.65","1":"27.65"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"28.06","1":"28.06"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"28.34","1":"28.34"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"28.69","1":"28.69"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"27.80","1":"27.80"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"27.83","1":"27.83"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"28.37","1":"28.37"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"28.44","1":"28.44"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"27.05","1":"27.05"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"25.70","1":"25.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"25.75","1":"25.75"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"26.35","1":"26.35"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"26.89","1":"26.89"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"26.34","1":"26.34"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"26.22","1":"26.22"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"26.05","1":"26.05"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"26.33","1":"26.33"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"26.58","1":"26.58"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"27.14","1":"27.14"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"27.72","1":"27.72"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"29.04","1":"29.04"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"29.63","1":"29.63"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"29.47","1":"29.47"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"29.12","1":"29.12"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"28.58","1":"28.58"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"29.42","1":"29.42"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"29.20","1":"29.20"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"28.55","1":"28.55"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"28.53","1":"28.53"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"28.78","1":"28.78"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"28.64","1":"28.64"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"28.57","1":"28.57"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"28.04","1":"28.04"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"27.94","1":"27.94"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"28.21","1":"28.21"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"27.89","1":"27.89"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"29.28","1":"29.28"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"29.57","1":"29.57"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"28.46","1":"28.46"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"28.57","1":"28.57"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"29.23","1":"29.23"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"28.79","1":"28.79"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"28.97","1":"28.97"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"29.15","1":"29.15"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"28.83","1":"28.83"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"28.66","1":"28.66"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"28.67","1":"28.67"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"28.45","1":"28.45"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"28.06","1":"28.06"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"27.58","1":"27.58"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"27.61","1":"27.61"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"27.90","1":"27.90"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"26.98","1":"26.98"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"25.65","1":"25.65"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"26.18","1":"26.18"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"26.27","1":"26.27"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"26.68","1":"26.68"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"26.94","1":"26.94"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"28.28","1":"28.28"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"28.93","1":"28.93"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"28.59","1":"28.59"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"28.52","1":"28.52"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"28.06","1":"28.06"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"28.11","1":"28.11"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"28.03","1":"28.03"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"28.70","1":"28.70"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"29.25","1":"29.25"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"28.88","1":"28.88"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"28.42","1":"28.42"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"28.15","1":"28.15"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"28.53","1":"28.53"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"28.16","1":"28.16"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"28.10","1":"28.10"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"27.97","1":"27.97"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"28.33","1":"28.33"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"28.05","1":"28.05"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"27.90","1":"27.90"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"27.89","1":"27.89"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"28.48","1":"28.48"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"29.37","1":"29.37"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"28.90","1":"28.90"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"28.34","1":"28.34"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"27.93","1":"27.93"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"26.54","1":"26.54"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"25.42","1":"25.42"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"25.38","1":"25.38"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"26.63","1":"26.63"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"26.40","1":"26.40"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"26.56","1":"26.56"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"27.05","1":"27.05"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"26.92","1":"26.92"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"27.18","1":"27.18"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"27.99","1":"27.99"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"28.06","1":"28.06"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"27.87","1":"27.87"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.88","1":"27.88"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"27.83","1":"27.83"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"27.73","1":"27.73"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"28.26","1":"28.26"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"28.34","1":"28.34"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"27.83","1":"27.83"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"27.91","1":"27.91"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"27.22","1":"27.22"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"26.89","1":"26.89"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"27.01","1":"27.01"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"26.75","1":"26.75"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"26.71","1":"26.71"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"26.22","1":"26.22"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"25.67","1":"25.67"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"25.02","1":"25.02"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"25.26","1":"25.26"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"25.58","1":"25.58"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"25.56","1":"25.56"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"26.12","1":"26.12"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"25.91","1":"25.91"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"26.25","1":"26.25"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"26.65","1":"26.65"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"26.97","1":"26.97"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"28.31","1":"28.31"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.62","1":"28.62"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"28.61","1":"28.61"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"28.09","1":"28.09"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"27.67","1":"27.67"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"27.10","1":"27.10"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"26.78","1":"26.78"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"26.89","1":"26.89"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"26.93","1":"26.93"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"26.85","1":"26.85"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"26.81","1":"26.81"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"26.69","1":"26.69"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"26.77","1":"26.77"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"26.77","1":"26.77"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"27.57","1":"27.57"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"27.23","1":"27.23"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"27.07","1":"27.07"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"27.05","1":"27.05"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"27.49","1":"27.49"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"28.14","1":"28.14"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"27.80","1":"27.80"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"28.25","1":"28.25"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"28.01","1":"28.01"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"27.91","1":"27.91"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"27.29","1":"27.29"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"26.99","1":"26.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"27.06","1":"27.06"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"27.15","1":"27.15"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"27.56","1":"27.56"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"28.06","1":"28.06"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"27.80","1":"27.80"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"27.59","1":"27.59"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"27.10","1":"27.10"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"27.11","1":"27.11"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"27.84","1":"27.84"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"27.53","1":"27.53"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"27.71","1":"27.71"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"27.44","1":"27.44"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"27.65","1":"27.65"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"27.49","1":"27.49"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"27.41","1":"27.41"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"27.17","1":"27.17"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"27.32","1":"27.32"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"28.46","1":"28.46"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"28.18","1":"28.18"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"27.95","1":"27.95"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"27.81","1":"27.81"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"27.92","1":"27.92"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"29.31","1":"29.31"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"30.77","1":"30.77"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"32.17","1":"32.17"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"33.26","1":"33.26"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"33.08","1":"33.08"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"33.03","1":"33.03"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"33.47","1":"33.47"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"33.28","1":"33.28"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"33.05","1":"33.05"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"32.48","1":"32.48"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"32.03","1":"32.03"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"30.61","1":"30.61"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"30.24","1":"30.24"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"32.02","1":"32.02"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"31.66","1":"31.66"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"31.96","1":"31.96"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"31.91","1":"31.91"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"32.72","1":"32.72"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"33.01","1":"33.01"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"32.28","1":"32.28"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"32.22","1":"32.22"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"33.39","1":"33.39"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"33.67","1":"33.67"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"33.10","1":"33.10"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"32.61","1":"32.61"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"32.65","1":"32.65"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"32.23","1":"32.23"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"32.31","1":"32.31"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"31.46","1":"31.46"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"31.36","1":"31.36"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"31.46","1":"31.46"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"32.29","1":"32.29"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"32.07","1":"32.07"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"32.36","1":"32.36"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"32.58","1":"32.58"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"32.36","1":"32.36"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"32.49","1":"32.49"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"32.33","1":"32.33"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"32.47","1":"32.47"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"32.61","1":"32.61"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"32.41","1":"32.41"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"32.80","1":"32.80"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"32.67","1":"32.67"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"32.45","1":"32.45"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"33.11","1":"33.11"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"32.64","1":"32.64"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"32.55","1":"32.55"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"32.46","1":"32.46"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"32.69","1":"32.69"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"32.63","1":"32.63"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"32.64","1":"32.64"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"32.45","1":"32.45"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"32.28","1":"32.28"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"32.10","1":"32.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"32.04","1":"32.04"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"32.01","1":"32.01"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"31.88","1":"31.88"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"31.86","1":"31.86"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"31.57","1":"31.57"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"31.20","1":"31.20"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"31.65","1":"31.65"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"31.50","1":"31.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"31.45","1":"31.45"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"31.49","1":"31.49"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"31.24","1":"31.24"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"31.26","1":"31.26"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"31.77","1":"31.77"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"32.26","1":"32.26"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"32.51","1":"32.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"32.18","1":"32.18"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"31.87","1":"31.87"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"32.10","1":"32.10"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"32.10","1":"32.10"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"32.17","1":"32.17"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"32.63","1":"32.63"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"32.75","1":"32.75"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"32.19","1":"32.19"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"32.35","1":"32.35"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"32.49","1":"32.49"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"32.54","1":"32.54"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"33.22","1":"33.22"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"32.68","1":"32.68"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"31.44","1":"31.44"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"31.53","1":"31.53"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"31.23","1":"31.23"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"31.81","1":"31.81"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"31.66","1":"31.66"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"31.53","1":"31.53"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"31.14","1":"31.14"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"31.19","1":"31.19"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"31.34","1":"31.34"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"31.29","1":"31.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"32.10","1":"32.10"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"31.70","1":"31.70"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"31.42","1":"31.42"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"32.07","1":"32.07"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"31.90","1":"31.90"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"31.95","1":"31.95"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"32.41","1":"32.41"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"32.17","1":"32.17"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.02","1":"32.02"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"31.79","1":"31.79"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"31.20","1":"31.20"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"30.75","1":"30.75"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"30.25","1":"30.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"30.08","1":"30.08"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"28.77","1":"28.77"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"28.69","1":"28.69"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"28.60","1":"28.60"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.03","1":"30.03"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"31.10","1":"31.10"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"30.88","1":"30.88"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"30.96","1":"30.96"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"31.51","1":"31.51"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"32.62","1":"32.62"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"32.54","1":"32.54"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"32.23","1":"32.23"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"32.39","1":"32.39"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"32.84","1":"32.84"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"32.52","1":"32.52"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"32.36","1":"32.36"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"32.11","1":"32.11"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"31.85","1":"31.85"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"31.85","1":"31.85"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"32.26","1":"32.26"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"31.83","1":"31.83"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"31.77","1":"31.77"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"31.70","1":"31.70"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"31.63","1":"31.63"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"31.92","1":"31.92"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"32.07","1":"32.07"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"31.85","1":"31.85"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"31.92","1":"31.92"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"31.85","1":"31.85"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"31.70","1":"31.70"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"32.07","1":"32.07"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"33.67","1":"33.67"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"34.73","1":"34.73"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"33.99","1":"33.99"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.68","1":"35.68"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"37.36","1":"37.36"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"39.22","1":"39.22"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"37.88","1":"37.88"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"37.03","1":"37.03"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"35.18","1":"35.18"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"33.54","1":"33.54"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"33.14","1":"33.14"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"32.79","1":"32.79"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"33.26","1":"33.26"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"33.22","1":"33.22"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"32.99","1":"32.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"33.13","1":"33.13"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"33.31","1":"33.31"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"33.74","1":"33.74"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"33.67","1":"33.67"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"31.69","1":"31.69"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"31.29","1":"31.29"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"31.41","1":"31.41"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"31.17","1":"31.17"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"30.98","1":"30.98"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"30.77","1":"30.77"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"30.74","1":"30.74"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"30.58","1":"30.58"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"30.59","1":"30.59"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"30.64","1":"30.64"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.46","1":"30.46"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"29.02","1":"29.02"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"28.86","1":"28.86"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"28.92","1":"28.92"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"28.60","1":"28.60"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"28.32","1":"28.32"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"28.65","1":"28.65"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"28.68","1":"28.68"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"29.45","1":"29.45"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"29.25","1":"29.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"29.08","1":"29.08"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"29.04","1":"29.04"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"28.67","1":"28.67"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"30.10","1":"30.10"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"30.03","1":"30.03"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"30.36","1":"30.36"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"29.66","1":"29.66"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"29.56","1":"29.56"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"29.06","1":"29.06"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"28.90","1":"28.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"28.70","1":"28.70"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"28.71","1":"28.71"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"28.38","1":"28.38"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"28.56","1":"28.56"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"28.12","1":"28.12"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"28.31","1":"28.31"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"29.72","1":"29.72"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"29.56","1":"29.56"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"29.37","1":"29.37"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"29.56","1":"29.56"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"29.42","1":"29.42"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"29.37","1":"29.37"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"29.04","1":"29.04"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"28.86","1":"28.86"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"28.53","1":"28.53"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"28.58","1":"28.58"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"28.59","1":"28.59"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"28.54","1":"28.54"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"29.06","1":"29.06"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"29.08","1":"29.08"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"29.21","1":"29.21"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"28.88","1":"28.88"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"28.77","1":"28.77"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"28.75","1":"28.75"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"28.70","1":"28.70"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"28.56","1":"28.56"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"28.39","1":"28.39"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"28.35","1":"28.35"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"28.24","1":"28.24"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"28.15","1":"28.15"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"27.65","1":"27.65"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"27.35","1":"27.35"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"27.33","1":"27.33"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"27.17","1":"27.17"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"27.45","1":"27.45"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"28.68","1":"28.68"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"27.90","1":"27.90"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"27.63","1":"27.63"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"27.37","1":"27.37"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"27.40","1":"27.40"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"27.13","1":"27.13"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"28.03","1":"28.03"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"28.74","1":"28.74"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"28.21","1":"28.21"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"28.40","1":"28.40"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"28.73","1":"28.73"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"28.67","1":"28.67"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"28.99","1":"28.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"30.41","1":"30.41"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"29.36","1":"29.36"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"29.79","1":"29.79"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"29.43","1":"29.43"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"29.49","1":"29.49"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"28.99","1":"28.99"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"28.69","1":"28.69"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"28.64","1":"28.64"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"28.76","1":"28.76"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"28.76","1":"28.76"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"28.52","1":"28.52"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"28.40","1":"28.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"28.16","1":"28.16"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"27.84","1":"27.84"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"27.76","1":"27.76"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"27.76","1":"27.76"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"27.70","1":"27.70"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"27.69","1":"27.69"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"27.57","1":"27.57"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"27.14","1":"27.14"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"26.81","1":"26.81"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"26.20","1":"26.20"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"25.38","1":"25.38"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"25.24","1":"25.24"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"26.96","1":"26.96"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"26.66","1":"26.66"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"26.06","1":"26.06"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"25.63","1":"25.63"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"24.43","1":"24.43"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"24.85","1":"24.85"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"24.49","1":"24.49"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"24.47","1":"24.47"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"24.32","1":"24.32"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"24.07","1":"24.07"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"22.94","1":"22.94"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"22.22","1":"22.22"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"22.06","1":"22.06"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"23.16","1":"23.16"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"22.18","1":"22.18"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"23.28","1":"23.28"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"24.37","1":"24.37"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"24.22","1":"24.22"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"24.64","1":"24.64"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"25.04","1":"25.04"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"23.79","1":"23.79"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"22.72","1":"22.72"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"22.73","1":"22.73"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"22.86","1":"22.86"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"22.72","1":"22.72"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"23.48","1":"23.48"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"23.19","1":"23.19"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"22.88","1":"22.88"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"23.07","1":"23.07"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"23.14","1":"23.14"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"23.31","1":"23.31"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"23.10","1":"23.10"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"23.03","1":"23.03"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"23.07","1":"23.07"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"23.46","1":"23.46"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"23.78","1":"23.78"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"24.63","1":"24.63"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"24.48","1":"24.48"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"24.04","1":"24.04"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"23.53","1":"23.53"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"22.92","1":"22.92"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"23.17","1":"23.17"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.91","1":"22.91"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"22.76","1":"22.76"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"21.86","1":"21.86"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"21.93","1":"21.93"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"21.70","1":"21.70"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"21.53","1":"21.53"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"20.47","1":"20.47"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"19.81","1":"19.81"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"20.72","1":"20.72"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"19.91","1":"19.91"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"20.03","1":"20.03"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"20.15","1":"20.15"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"19.80","1":"19.80"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"19.80","1":"19.80"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"20.07","1":"20.07"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"20.71","1":"20.71"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"20.59","1":"20.59"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"20.02","1":"20.02"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"20.11","1":"20.11"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"19.93","1":"19.93"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"19.99","1":"19.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"20.29","1":"20.29"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"20.29","1":"20.29"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"20.17","1":"20.17"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"20.25","1":"20.25"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"20.87","1":"20.87"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"20.92","1":"20.92"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"20.84","1":"20.84"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"21.16","1":"21.16"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"21.15","1":"21.15"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"20.14","1":"20.14"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"19.86","1":"19.86"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"20.76","1":"20.76"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"21.59","1":"21.59"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"20.86","1":"20.86"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"20.01","1":"20.01"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"19.81","1":"19.81"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"20.23","1":"20.23"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"20.64","1":"20.64"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"20.30","1":"20.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"20.01","1":"20.01"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"20.01","1":"20.01"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"19.66","1":"19.66"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"19.09","1":"19.09"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"20.04","1":"20.04"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"19.71","1":"19.71"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.50","1":"19.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.17","1":"20.17"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"20.15","1":"20.15"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.80","1":"19.80"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"19.62","1":"19.62"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.89","1":"19.89"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"18.99","1":"18.99"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"18.52","1":"18.52"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"17.91","1":"17.91"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"17.07","1":"17.07"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"17.51","1":"17.51"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"17.08","1":"17.08"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"17.24","1":"17.24"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"17.49","1":"17.49"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"17.59","1":"17.59"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"17.84","1":"17.84"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.06","1":"18.06"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"17.61","1":"17.61"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.60","1":"17.60"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"17.86","1":"17.86"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"17.86","1":"17.86"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"17.95","1":"17.95"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"18.29","1":"18.29"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"17.69","1":"17.69"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"17.87","1":"17.87"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"17.79","1":"17.79"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"17.68","1":"17.68"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"17.68","1":"17.68"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"17.70","1":"17.70"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"17.43","1":"17.43"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"17.44","1":"17.44"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"17.23","1":"17.23"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"17.21","1":"17.21"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"17.12","1":"17.12"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"17.05","1":"17.05"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"16.05","1":"16.05"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"16.05","1":"16.05"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"15.06","1":"15.06"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"14.99","1":"14.99"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"15.13","1":"15.13"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"14.33","1":"14.33"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"14.58","1":"14.58"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"14.80","1":"14.80"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"14.05","1":"14.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"14.13","1":"14.13"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"14.34","1":"14.34"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"15.33","1":"15.33"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"15.22","1":"15.22"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"15.29","1":"15.29"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"15.01","1":"15.01"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"14.95","1":"14.95"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"15.15","1":"15.15"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"15.32","1":"15.32"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"15.28","1":"15.28"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"15.66","1":"15.66"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"16.03","1":"16.03"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"16.69","1":"16.69"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"16.41","1":"16.41"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"17.08","1":"17.08"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"16.84","1":"16.84"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"17.14","1":"17.14"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"16.34","1":"16.34"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"16.47","1":"16.47"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"16.52","1":"16.52"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"16.79","1":"16.79"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"17.31","1":"17.31"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"17.23","1":"17.23"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"17.53","1":"17.53"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"18.53","1":"18.53"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"19.36","1":"19.36"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"18.80","1":"18.80"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"18.59","1":"18.59"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"18.85","1":"18.85"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"18.73","1":"18.73"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"18.58","1":"18.58"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"18.36","1":"18.36"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"18.37","1":"18.37"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"18.12","1":"18.12"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"17.92","1":"17.92"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"17.64","1":"17.64"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"18.64","1":"18.64"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"18.00","1":"18.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"17.56","1":"17.56"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"17.76","1":"17.76"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"17.52","1":"17.52"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"17.54","1":"17.54"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"17.67","1":"17.67"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"17.52","1":"17.52"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"16.70","1":"16.70"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"16.51","1":"16.51"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"16.37","1":"16.37"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"16.40","1":"16.40"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"16.49","1":"16.49"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"16.57","1":"16.57"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"17.31","1":"17.31"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"17.16","1":"17.16"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"16.82","1":"16.82"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"16.73","1":"16.73"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"16.37","1":"16.37"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"16.35","1":"16.35"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"16.47","1":"16.47"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"16.34","1":"16.34"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"17.34","1":"17.34"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"17.00","1":"17.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"17.10","1":"17.10"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"17.14","1":"17.14"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"17.18","1":"17.18"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"17.11","1":"17.11"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"17.18","1":"17.18"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"18.16","1":"18.16"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"18.39","1":"18.39"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"18.14","1":"18.14"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"17.92","1":"17.92"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"18.39","1":"18.39"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"18.33","1":"18.33"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"18.52","1":"18.52"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"18.74","1":"18.74"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"18.51","1":"18.51"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"19.09","1":"19.09"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"18.75","1":"18.75"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"19.02","1":"19.02"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"18.87","1":"18.87"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"18.64","1":"18.64"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"18.48","1":"18.48"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"18.43","1":"18.43"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"18.27","1":"18.27"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"17.91","1":"17.91"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"17.75","1":"17.75"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"17.60","1":"17.60"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"17.73","1":"17.73"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"17.71","1":"17.71"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"17.47","1":"17.47"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"17.29","1":"17.29"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"17.51","1":"17.51"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"16.80","1":"16.80"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"16.22","1":"16.22"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"16.06","1":"16.06"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"15.68","1":"15.68"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"15.49","1":"15.49"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"15.13","1":"15.13"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"15.08","1":"15.08"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"14.87","1":"14.87"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"14.11","1":"14.11"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"14.40","1":"14.40"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"14.57","1":"14.57"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"14.39","1":"14.39"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"14.44","1":"14.44"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"14.42","1":"14.42"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"15.24","1":"15.24"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"15.19","1":"15.19"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"15.29","1":"15.29"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"14.97","1":"14.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"14.76","1":"14.76"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"14.56","1":"14.56"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"13.56","1":"13.56"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"13.06","1":"13.06"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"13.07","1":"13.07"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"13.30","1":"13.30"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"13.31","1":"13.31"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"12.77","1":"12.77"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"12.21","1":"12.21"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"11.91","1":"11.91"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"11.40","1":"11.40"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"11.18","1":"11.18"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"11.19","1":"11.19"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"11.14","1":"11.14"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"10.99","1":"10.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"11.98","1":"11.98"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"11.47","1":"11.47"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"11.02","1":"11.02"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"11.05","1":"11.05"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"10.84","1":"10.84"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"11.10","1":"11.10"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"11.35","1":"11.35"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"11.45","1":"11.45"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"11.20","1":"11.20"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"10.84","1":"10.84"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"10.79","1":"10.79"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"10.87","1":"10.87"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"10.62","1":"10.62"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"10.76","1":"10.76"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10.91","1":"10.91"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"10.57","1":"10.57"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"10.78","1":"10.78"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"10.63","1":"10.63"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"10.73","1":"10.73"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"10.84","1":"10.84"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"11.29","1":"11.29"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"11.02","1":"11.02"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"10.81","1":"10.81"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"11.17","1":"11.17"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"11.13","1":"11.13"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"12.08","1":"12.08"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"13.06","1":"13.06"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"12.68","1":"12.68"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"13.20","1":"13.20"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"12.90","1":"12.90"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"12.54","1":"12.54"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"13.51","1":"13.51"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"14.04","1":"14.04"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"13.80","1":"13.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"13.49","1":"13.49"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"13.47","1":"13.47"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"13.06","1":"13.06"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"12.72","1":"12.72"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"13.51","1":"13.51"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"13.32","1":"13.32"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"13.05","1":"13.05"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"13.05","1":"13.05"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"13.08","1":"13.08"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"12.69","1":"12.69"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"12.68","1":"12.68"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"12.39","1":"12.39"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"12.05","1":"12.05"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"12.21","1":"12.21"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"12.48","1":"12.48"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"12.10","1":"12.10"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"11.92","1":"11.92"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"12.09","1":"12.09"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"12.20","1":"12.20"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"11.92","1":"11.92"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"11.92","1":"11.92"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"11.88","1":"11.88"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"11.46","1":"11.46"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"11.70","1":"11.70"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"11.50","1":"11.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"11.13","1":"11.13"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"11.23","1":"11.23"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"11.08","1":"11.08"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"10.96","1":"10.96"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"10.86","1":"10.86"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"10.70","1":"10.70"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"10.70","1":"10.70"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"10.48","1":"10.48"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"10.56","1":"10.56"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"9.90","1":"9.90"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"9.28","1":"9.28"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"9.29","1":"9.29"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"9.20","1":"9.20"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"9.03","1":"9.03"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"8.57","1":"8.57"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"8.16","1":"8.16"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"8.28","1":"8.28"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"9.28","1":"9.28"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"9.90","1":"9.90"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"10.90","1":"10.90"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"11.22","1":"11.22"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"10.28","1":"10.28"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"11.28","1":"11.28"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"11.04","1":"11.04"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"11.40","1":"11.40"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"12.01","1":"12.01"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"11.36","1":"11.36"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"12.36","1":"12.36"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"12.93","1":"12.93"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"12.65","1":"12.65"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"12.38","1":"12.38"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"11.82","1":"11.82"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"12.19","1":"12.19"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"12.00","1":"12.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"11.89","1":"11.89"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"12.24","1":"12.24"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"12.41","1":"12.41"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"12.57","1":"12.57"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"12.69","1":"12.69"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"12.75","1":"12.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"12.55","1":"12.55"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"12.41","1":"12.41"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"11.95","1":"11.95"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"12.35","1":"12.35"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"12.14","1":"12.14"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"12.18","1":"12.18"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"12.04","1":"12.04"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"12.01","1":"12.01"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"11.68","1":"11.68"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"10.69","1":"10.69"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"11.10","1":"11.10"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"10.97","1":"10.97"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"10.81","1":"10.81"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"11.09","1":"11.09"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"11.25","1":"11.25"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"11.03","1":"11.03"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"11.04","1":"11.04"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"10.92","1":"10.92"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"11.09","1":"11.09"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"11.08","1":"11.08"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"11.35","1":"11.35"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"11.19","1":"11.19"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"11.23","1":"11.23"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"11.18","1":"11.18"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"11.27","1":"11.27"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"11.28","1":"11.28"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"11.25","1":"11.25"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"10.93","1":"10.93"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"10.83","1":"10.83"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"11.18","1":"11.18"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"11.03","1":"11.03"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"10.85","1":"10.85"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"10.93","1":"10.93"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"11.25","1":"11.25"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"11.41","1":"11.41"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"11.23","1":"11.23"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"11.20","1":"11.20"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"11.12","1":"11.12"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"11.24","1":"11.24"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"11.12","1":"11.12"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"11.30","1":"11.30"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"11.23","1":"11.23"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"11.23","1":"11.23"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"11.14","1":"11.14"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"11.22","1":"11.22"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"11.20","1":"11.20"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"12.01","1":"12.01"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"11.95","1":"11.95"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"12.19","1":"12.19"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"11.87","1":"11.87"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"11.74","1":"11.74"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"12.64","1":"12.64"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"12.58","1":"12.58"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"12.71","1":"12.71"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"12.41","1":"12.41"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"12.32","1":"12.32"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"12.61","1":"12.61"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"12.21","1":"12.21"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"12.33","1":"12.33"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"12.25","1":"12.25"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"12.27","1":"12.27"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"12.24","1":"12.24"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"11.99","1":"11.99"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"12.04","1":"12.04"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"11.27","1":"11.27"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"11.24","1":"11.24"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"11.09","1":"11.09"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"10.99","1":"10.99"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"10.32","1":"10.32"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"10.24","1":"10.24"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"10.46","1":"10.46"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"10.73","1":"10.73"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"10.77","1":"10.77"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"10.76","1":"10.76"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"10.72","1":"10.72"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"10.55","1":"10.55"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"10.41","1":"10.41"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"10.40","1":"10.40"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"10.34","1":"10.34"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"10.26","1":"10.26"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"10.12","1":"10.12"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"9.84","1":"9.84"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"10.05","1":"10.05"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"9.84","1":"9.84"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"9.85","1":"9.85"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"9.88","1":"9.88"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"9.78","1":"9.78"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"9.66","1":"9.66"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"9.94","1":"9.94"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"10.19","1":"10.19"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"10.12","1":"10.12"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"10.01","1":"10.01"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"9.79","1":"9.79"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"9.73","1":"9.73"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"9.76","1":"9.76"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"9.53","1":"9.53"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"9.62","1":"9.62"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"9.18","1":"9.18"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.18","1":"9.18"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"8.95","1":"8.95"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"9.14","1":"9.14"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.72","1":"9.72"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"9.71","1":"9.71"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"9.51","1":"9.51"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"9.10","1":"9.10"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"8.92","1":"8.92"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"9.32","1":"9.32"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"9.02","1":"9.02"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"8.83","1":"8.83"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"8.94","1":"8.94"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"9.23","1":"9.23"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"9.42","1":"9.42"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"10.38","1":"10.38"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"9.92","1":"9.92"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"9.54","1":"9.54"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.60","1":"9.60"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"9.76","1":"9.76"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"9.45","1":"9.45"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"8.99","1":"8.99"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"9.12","1":"9.12"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"9.03","1":"9.03"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.29","1":"8.29"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"8.54","1":"8.54"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"8.74","1":"8.74"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"8.04","1":"8.04"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7.59","1":"7.59"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"8.43","1":"8.43"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"8.69","1":"8.69"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"9.61","1":"9.61"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"9.55","1":"9.55"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"9.19","1":"9.19"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"9.01","1":"9.01"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"8.67","1":"8.67"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.99","1":"8.99"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"8.92","1":"8.92"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"8.64","1":"8.64"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"8.11","1":"8.11"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"8.32","1":"8.32"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"8.93","1":"8.93"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.69","1":"8.69"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"8.62","1":"8.62"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"8.59","1":"8.59"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"8.56","1":"8.56"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"8.63","1":"8.63"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"8.54","1":"8.54"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"8.16","1":"8.16"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"8.25","1":"8.25"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"8.22","1":"8.22"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"8.17","1":"8.17"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"8.44","1":"8.44"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"8.44","1":"8.44"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"8.45","1":"8.45"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"8.70","1":"8.70"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"8.55","1":"8.55"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"8.36","1":"8.36"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"8.18","1":"8.18"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"8.31","1":"8.31"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"8.28","1":"8.28"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"8.31","1":"8.31"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"8.07","1":"8.07"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"7.96","1":"7.96"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"8.09","1":"8.09"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"8.05","1":"8.05"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"7.71","1":"7.71"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.78","1":"7.78"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"7.81","1":"7.81"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"7.81","1":"7.81"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"7.71","1":"7.71"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"7.65","1":"7.65"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"7.50","1":"7.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"7.11","1":"7.11"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"7.15","1":"7.15"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"7.44","1":"7.44"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"7.47","1":"7.47"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"7.48","1":"7.48"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"7.08","1":"7.08"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"7.02","1":"7.02"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"7.01","1":"7.01"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"6.95","1":"6.95"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"7.00","1":"7.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"6.86","1":"6.86"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"7.13","1":"7.13"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"7.46","1":"7.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.61","1":"7.61"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.17","1":"8.17"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"7.82","1":"7.82"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"7.37","1":"7.37"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"7.47","1":"7.47"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"7.36","1":"7.36"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"7.09","1":"7.09"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"7.07","1":"7.07"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"7.17","1":"7.17"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.03","1":"7.03"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"7.29","1":"7.29"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.05","1":"7.05"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"7.13","1":"7.13"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"7.04","1":"7.04"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"7.33","1":"7.33"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.27","1":"7.27"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.22","1":"7.22"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.13","1":"7.13"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"7.03","1":"7.03"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"7.76","1":"7.76"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.54","1":"7.54"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"7.30","1":"7.30"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"7.46","1":"7.46"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"7.39","1":"7.39"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.35","1":"7.35"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.58","1":"7.58"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"7.80","1":"7.80"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"7.87","1":"7.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"7.97","1":"7.97"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"8.26","1":"8.26"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"8.13","1":"8.13"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"8.90","1":"8.90"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"8.75","1":"8.75"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"9.13","1":"9.13"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"9.51","1":"9.51"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"9.33","1":"9.33"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"9.28","1":"9.28"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"9.22","1":"9.22"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"9.04","1":"9.04"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"8.36","1":"8.36"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"8.58","1":"8.58"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"9.17","1":"9.17"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"9.10","1":"9.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"10.09","1":"10.09"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"10.39","1":"10.39"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"10.06","1":"10.06"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"9.99","1":"9.99"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"10.14","1":"10.14"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"10.01","1":"10.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"10.16","1":"10.16"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"10.15","1":"10.15"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"10.57","1":"10.57"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"10.31","1":"10.31"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"10.15","1":"10.15"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"10.43","1":"10.43"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"10.32","1":"10.32"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"10.44","1":"10.44"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"10.63","1":"10.63"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"11.19","1":"11.19"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.20","1":"11.20"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"10.95","1":"10.95"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"10.81","1":"10.81"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"10.07","1":"10.07"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"10.41","1":"10.41"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"11.03","1":"11.03"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"11.10","1":"11.10"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"11.14","1":"11.14"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"11.30","1":"11.30"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.83","1":"11.83"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"11.98","1":"11.98"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.54","1":"11.54"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"11.68","1":"11.68"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"11.63","1":"11.63"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"11.61","1":"11.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"11.54","1":"11.54"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"11.76","1":"11.76"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"11.68","1":"11.68"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"11.46","1":"11.46"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"11.84","1":"11.84"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"12.05","1":"12.05"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"11.73","1":"11.73"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"11.46","1":"11.46"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.16","1":"11.16"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.14","1":"11.14"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"10.50","1":"10.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"10.80","1":"10.80"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.31","1":"11.31"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"10.91","1":"10.91"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"10.73","1":"10.73"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"10.81","1":"10.81"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"11.25","1":"11.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"11.17","1":"11.17"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"10.68","1":"10.68"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"10.83","1":"10.83"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.48","1":"10.48"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.01","1":"11.01"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.99","1":"10.99"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"11.08","1":"11.08"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.88","1":"10.88"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"11.17","1":"11.17"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.33","1":"11.33"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"11.08","1":"11.08"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"11.01","1":"11.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"11.07","1":"11.07"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"11.37","1":"11.37"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"11.83","1":"11.83"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"11.61","1":"11.61"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"11.29","1":"11.29"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"11.33","1":"11.33"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"11.52","1":"11.52"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"11.07","1":"11.07"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"11.15","1":"11.15"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"11.17","1":"11.17"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"10.95","1":"10.95"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"10.52","1":"10.52"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"10.60","1":"10.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"10.95","1":"10.95"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.10","1":"11.10"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.23","1":"11.23"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.09","1":"11.09"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"10.94","1":"10.94"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.04","1":"11.04"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.07","1":"11.07"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"11.02","1":"11.02"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"10.64","1":"10.64"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.52","1":"10.52"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.29","1":"10.29"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.09","1":"10.09"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.08","1":"10.08"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"10.57","1":"10.57"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"10.63","1":"10.63"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.48","1":"10.48"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.39","1":"11.39"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.97","1":"10.97"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"11.31","1":"11.31"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.26","1":"11.26"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.91","1":"10.91"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"10.51","1":"10.51"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.53","1":"10.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.62","1":"9.62"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.70","1":"9.70"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.70","1":"8.70"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.53","1":"8.53"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.72","1":"8.72"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.72","1":"7.72"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.28","1":"7.28"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.41","1":"7.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.73","1":"7.73"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.67","1":"7.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.28","1":"8.28"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.05","1":"8.05"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.63","1":"8.63"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.16","1":"9.16"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.34","1":"8.34"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.65","1":"8.65"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.75","1":"8.75"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.05","1":"9.05"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.94","1":"8.94"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.65","1":"8.65"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.75","1":"8.75"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.76","1":"8.76"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.82","1":"8.82"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.82","1":"9.82"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.48","1":"9.48"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"8.99","1":"8.99"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.24","1":"9.24"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"8.96","1":"8.96"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.09","1":"9.09"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.38","1":"9.38"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.31","1":"9.31"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.47","1":"9.47"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.39","1":"9.39"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.34","1":"9.34"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.55","1":"9.55"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.15","1":"9.15"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.22","1":"9.22"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.15","1":"9.15"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.10","1":"9.10"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.09","1":"9.09"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.39","1":"9.39"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9.39","1":"9.39"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"9.30","1":"9.30"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.31","1":"9.31"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.15","1":"9.15"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.04","1":"9.04"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.09","1":"9.09"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.17","1":"9.17"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.20","1":"9.20"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.29","1":"9.29"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"9.24","1":"9.24"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.18","1":"9.18"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9.42","1":"9.42"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.43","1":"9.43"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"9.13","1":"9.13"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"9.02","1":"9.02"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.98","1":"8.98"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"9.08","1":"9.08"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.91","1":"8.91"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"8.83","1":"8.83"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"8.99","1":"8.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"8.86","1":"8.86"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.77","1":"8.77"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"8.86","1":"8.86"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"8.89","1":"8.89"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"8.80","1":"8.80"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.05","1":"9.05"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.17","1":"9.17"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"9.11","1":"9.11"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9.26","1":"9.26"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.67","1":"9.67"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"10.07","1":"10.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.21","1":"10.21"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.09","1":"10.09"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.31","1":"10.31"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.56","1":"10.56"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.37","1":"10.37"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"10.09","1":"10.09"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"10.14","1":"10.14"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"10.41","1":"10.41"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"10.63","1":"10.63"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.25","1":"11.25"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"11.30","1":"11.30"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"11.11","1":"11.11"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"11.25","1":"11.25"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"11.37","1":"11.37"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"12.17","1":"12.17"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"12.01","1":"12.01"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"12.16","1":"12.16"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"11.75","1":"11.75"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"11.82","1":"11.82"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"12.06","1":"12.06"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.51","1":"12.51"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.36","1":"12.36"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"12.18","1":"12.18"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.26","1":"12.26"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.32","1":"12.32"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"12.39","1":"12.39"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"12.29","1":"12.29"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"12.24","1":"12.24"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"12.14","1":"12.14"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"12.08","1":"12.08"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"12.35","1":"12.35"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"12.84","1":"12.84"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.04","1":"13.04"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"12.79","1":"12.79"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"13.22","1":"13.22"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"12.99","1":"12.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.14","1":"13.14"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"13.70","1":"13.70"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"13.55","1":"13.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13.95","1":"13.95"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13.66","1":"13.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"13.57","1":"13.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"13.35","1":"13.35"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"13.98","1":"13.98"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.55","1":"13.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"13.58","1":"13.58"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"13.47","1":"13.47"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"13.27","1":"13.27"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"13.33","1":"13.33"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"12.56","1":"12.56"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"12.91","1":"12.91"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"12.36","1":"12.36"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"12.54","1":"12.54"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"11.92","1":"11.92"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.16","1":"11.16"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"11.62","1":"11.62"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.08","1":"12.08"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.95","1":"11.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"12.09","1":"12.09"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"11.73","1":"11.73"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.74","1":"11.74"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"11.83","1":"11.83"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"12.12","1":"12.12"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"12.15","1":"12.15"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"12.91","1":"12.91"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"13.24","1":"13.24"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"13.96","1":"13.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"13.08","1":"13.08"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"13.15","1":"13.15"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"13.17","1":"13.17"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"13.31","1":"13.31"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"13.26","1":"13.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"12.48","1":"12.48"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"12.25","1":"12.25"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"12.80","1":"12.80"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"12.58","1":"12.58"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"12.92","1":"12.92"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"12.77","1":"12.77"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"12.72","1":"12.72"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12.63","1":"12.63"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"12.51","1":"12.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"12.15","1":"12.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"12.22","1":"12.22"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"12.21","1":"12.21"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"12.36","1":"12.36"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"12.31","1":"12.31"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"12.30","1":"12.30"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"12.06","1":"12.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"11.74","1":"11.74"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"11.79","1":"11.79"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"11.89","1":"11.89"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"12.39","1":"12.39"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"12.25","1":"12.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"12.31","1":"12.31"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"12.79","1":"12.79"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"12.94","1":"12.94"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"12.80","1":"12.80"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"12.61","1":"12.61"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"12.59","1":"12.59"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"12.58","1":"12.58"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"12.90","1":"12.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"13.55","1":"13.55"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"13.25","1":"13.25"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"13.48","1":"13.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"13.50","1":"13.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"13.29","1":"13.29"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"13.41","1":"13.41"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"13.23","1":"13.23"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"12.97","1":"12.97"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"12.68","1":"12.68"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"12.78","1":"12.78"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"12.67","1":"12.67"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"12.87","1":"12.87"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"12.75","1":"12.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"12.77","1":"12.77"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"12.86","1":"12.86"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"12.89","1":"12.89"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.65","1":"12.65"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.72","1":"12.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"12.76","1":"12.76"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"12.64","1":"12.64"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"12.62","1":"12.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"12.53","1":"12.53"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"12.78","1":"12.78"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"13.18","1":"13.18"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"12.98","1":"12.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"12.84","1":"12.84"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"12.73","1":"12.73"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"12.71","1":"12.71"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"12.68","1":"12.68"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"12.84","1":"12.84"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"13.06","1":"13.06"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"13.02","1":"13.02"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"13.01","1":"13.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"13.26","1":"13.26"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"13.07","1":"13.07"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"13.05","1":"13.05"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"13.47","1":"13.47"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"13.47","1":"13.47"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"13.58","1":"13.58"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"13.23","1":"13.23"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"13.02","1":"13.02"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"12.95","1":"12.95"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"12.93","1":"12.93"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"12.70","1":"12.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"12.60","1":"12.60"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"12.73","1":"12.73"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"12.88","1":"12.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"12.68","1":"12.68"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"12.53","1":"12.53"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"12.54","1":"12.54"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"12.47","1":"12.47"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"12.40","1":"12.40"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"12.05","1":"12.05"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"12.03","1":"12.03"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"11.82","1":"11.82"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"11.69","1":"11.69"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"11.85","1":"11.85"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"11.92","1":"11.92"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"11.42","1":"11.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"11.65","1":"11.65"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"11.30","1":"11.30"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"10.89","1":"10.89"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"10.63","1":"10.63"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.99","1":"9.99"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"10.49","1":"10.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"10.71","1":"10.71"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"10.56","1":"10.56"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"10.99","1":"10.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"10.77","1":"10.77"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"10.79","1":"10.79"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"10.83","1":"10.83"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"10.75","1":"10.75"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"10.89","1":"10.89"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"10.77","1":"10.77"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"10.19","1":"10.19"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"10.28","1":"10.28"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"10.45","1":"10.45"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"10.31","1":"10.31"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10.25","1":"10.25"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"10.02","1":"10.02"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"10.25","1":"10.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"10.06","1":"10.06"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"10.29","1":"10.29"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"10.51","1":"10.51"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"10.34","1":"10.34"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"10.32","1":"10.32"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"10.36","1":"10.36"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"10.22","1":"10.22"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"10.28","1":"10.28"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"10.16","1":"10.16"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"10.14","1":"10.14"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"10.17","1":"10.17"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.98","1":"9.98"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"10.02","1":"10.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"10.05","1":"10.05"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9.82","1":"9.82"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.95","1":"9.95"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"9.84","1":"9.84"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"9.56","1":"9.56"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"9.40","1":"9.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9.31","1":"9.31"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9.46","1":"9.46"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"9.57","1":"9.57"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9.84","1":"9.84"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"10.05","1":"10.05"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"10.06","1":"10.06"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"10.80","1":"10.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"10.50","1":"10.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"10.42","1":"10.42"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"10.45","1":"10.45"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"10.61","1":"10.61"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"10.62","1":"10.62"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"10.68","1":"10.68"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"11.03","1":"11.03"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"11.55","1":"11.55"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"11.30","1":"11.30"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"11.48","1":"11.48"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"11.43","1":"11.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"11.25","1":"11.25"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"11.04","1":"11.04"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"11.09","1":"11.09"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"11.05","1":"11.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"11.40","1":"11.40"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"11.38","1":"11.38"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"11.21","1":"11.21"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"11.38","1":"11.38"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"11.87","1":"11.87"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"12.01","1":"12.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"11.82","1":"11.82"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"11.60","1":"11.60"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"11.80","1":"11.80"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"11.73","1":"11.73"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"11.55","1":"11.55"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"11.48","1":"11.48"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"11.38","1":"11.38"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"11.57","1":"11.57"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"11.53","1":"11.53"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"11.28","1":"11.28"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"11.24","1":"11.24"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"11.53","1":"11.53"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"11.51","1":"11.51"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"11.14","1":"11.14"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"11.02","1":"11.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"11.21","1":"11.21"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"11.79","1":"11.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"11.79","1":"11.79"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"11.81","1":"11.81"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"11.61","1":"11.61"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"11.48","1":"11.48"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"11.32","1":"11.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"11.23","1":"11.23"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"11.01","1":"11.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"10.92","1":"10.92"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"10.92","1":"10.92"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"11.10","1":"11.10"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"11.11","1":"11.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"11.09","1":"11.09"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.06","1":"11.06"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"11.01","1":"11.01"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.80","1":"10.80"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"10.77","1":"10.77"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10.89","1":"10.89"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.78","1":"10.78"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.68","1":"10.68"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.38","1":"10.38"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.69","1":"10.69"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.71","1":"10.71"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.54","1":"10.54"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10.79","1":"10.79"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10.44","1":"10.44"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"10.30","1":"10.30"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10.15","1":"10.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"10.14","1":"10.14"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10.13","1":"10.13"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10.07","1":"10.07"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"9.98","1":"9.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"9.85","1":"9.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"9.77","1":"9.77"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"9.62","1":"9.62"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"9.45","1":"9.45"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"9.55","1":"9.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"9.98","1":"9.98"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"9.80","1":"9.80"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"9.48","1":"9.48"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"9.42","1":"9.42"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"9.49","1":"9.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"9.37","1":"9.37"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"9.31","1":"9.31"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.20","1":"9.20"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"8.86","1":"8.86"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"8.87","1":"8.87"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"8.73","1":"8.73"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"8.63","1":"8.63"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"8.89","1":"8.89"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"8.61","1":"8.61"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"8.91","1":"8.91"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"8.95","1":"8.95"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"9.01","1":"9.01"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"8.80","1":"8.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"8.49","1":"8.49"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"8.63","1":"8.63"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"8.35","1":"8.35"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"8.60","1":"8.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"8.60","1":"8.60"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"8.31","1":"8.31"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"8.42","1":"8.42"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"8.20","1":"8.20"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"8.14","1":"8.14"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"8.10","1":"8.10"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"8.08","1":"8.08"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"8.40","1":"8.40"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"8.20","1":"8.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"8.04","1":"8.04"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"8.50","1":"8.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"8.64","1":"8.64"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"8.78","1":"8.78"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"8.82","1":"8.82"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"8.92","1":"8.92"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"8.77","1":"8.77"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"8.33","1":"8.33"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"8.46","1":"8.46"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"8.30","1":"8.30"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"8.28","1":"8.28"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"8.14","1":"8.14"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"8.25","1":"8.25"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"8.05","1":"8.05"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"8.06","1":"8.06"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"8.04","1":"8.04"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"7.95","1":"7.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.71","1":"7.71"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"7.58","1":"7.58"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"7.59","1":"7.59"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"7.47","1":"7.47"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"7.65","1":"7.65"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"7.64","1":"7.64"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"7.89","1":"7.89"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"7.11","1":"7.11"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"7.38","1":"7.38"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"7.34","1":"7.34"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"7.39","1":"7.39"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"7.40","1":"7.40"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"7.17","1":"7.17"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"7.04","1":"7.04"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"6.98","1":"6.98"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"7.06","1":"7.06"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"7.40","1":"7.40"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"7.14","1":"7.14"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"7.27","1":"7.27"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"7.52","1":"7.52"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"7.50","1":"7.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"7.35","1":"7.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.33","1":"7.33"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"7.39","1":"7.39"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"7.28","1":"7.28"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"7.33","1":"7.33"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"7.29","1":"7.29"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"7.29","1":"7.29"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"7.36","1":"7.36"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"7.85","1":"7.85"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"7.71","1":"7.71"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"7.51","1":"7.51"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"7.76","1":"7.76"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"7.83","1":"7.83"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"7.76","1":"7.76"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"7.67","1":"7.67"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"7.56","1":"7.56"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"7.45","1":"7.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"7.15","1":"7.15"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"7.24","1":"7.24"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"7.27","1":"7.27"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"7.17","1":"7.17"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"7.18","1":"7.18"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"7.22","1":"7.22"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"7.13","1":"7.13"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"7.12","1":"7.12"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"7.25","1":"7.25"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"7.30","1":"7.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"7.50","1":"7.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"7.40","1":"7.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"7.40","1":"7.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"7.18","1":"7.18"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"7.32","1":"7.32"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"7.10","1":"7.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"7.10","1":"7.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"7.09","1":"7.09"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"7.06","1":"7.06"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"7.10","1":"7.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"7.08","1":"7.08"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"6.96","1":"6.96"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"6.90","1":"6.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"6.64","1":"6.64"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"6.70","1":"6.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"6.79","1":"6.79"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"6.90","1":"6.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"6.93","1":"6.93"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"6.73","1":"6.73"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"6.42","1":"6.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"6.19","1":"6.19"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"6.31","1":"6.31"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"6.17","1":"6.17"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"6.06","1":"6.06"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"6.24","1":"6.24"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"6.12","1":"6.12"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"6.11","1":"6.11"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"5.99","1":"5.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"6.02","1":"6.02"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"6.01","1":"6.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"6.03","1":"6.03"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"6.02","1":"6.02"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"6.20","1":"6.20"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"6.30","1":"6.30"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"6.23","1":"6.23"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"6.37","1":"6.37"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"6.25","1":"6.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"6.04","1":"6.04"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"6.00","1":"6.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"6.05","1":"6.05"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"6.00","1":"6.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"6.01","1":"6.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.01","1":"7.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"6.93","1":"6.93"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"6.72","1":"6.72"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"7.07","1":"7.07"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.13","1":"7.13"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"6.93","1":"6.93"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"6.85","1":"6.85"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"6.72","1":"6.72"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"6.68","1":"6.68"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"6.69","1":"6.69"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"6.68","1":"6.68"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"6.58","1":"6.58"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"6.47","1":"6.47"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"6.42","1":"6.42"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"6.25","1":"6.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.05","1":"6.05"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"6.15","1":"6.15"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.03","1":"6.03"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.02","1":"6.02"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.10","1":"6.10"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"6.01","1":"6.01"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"6.09","1":"6.09"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"6.10","1":"6.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.05","1":"6.05"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"6.04","1":"6.04"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"5.91","1":"5.91"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"5.85","1":"5.85"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"5.99","1":"5.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"6.11","1":"6.11"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"6.04","1":"6.04"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"6.18","1":"6.18"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"6.55","1":"6.55"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.50","1":"6.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.43","1":"6.43"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5.93","1":"5.93"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.08","1":"6.08"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"6.08","1":"6.08"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.13","1":"6.13"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"5.90","1":"5.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"6.15","1":"6.15"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"6.09","1":"6.09"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"6.11","1":"6.11"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"6.33","1":"6.33"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"6.49","1":"6.49"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"6.01","1":"6.01"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.10","1":"6.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.04","1":"6.04"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"5.90","1":"5.90"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"5.98","1":"5.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"5.91","1":"5.91"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"5.95","1":"5.95"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"5.98","1":"5.98"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"5.97","1":"5.97"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"6.02","1":"6.02"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"6.01","1":"6.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"6.02","1":"6.02"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"5.56","1":"5.56"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"5.75","1":"5.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"5.54","1":"5.54"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"5.64","1":"5.64"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"5.56","1":"5.56"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"5.62","1":"5.62"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5.52","1":"5.52"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"5.55","1":"5.55"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"5.48","1":"5.48"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"5.47","1":"5.47"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"5.50","1":"5.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"5.87","1":"5.87"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"5.84","1":"5.84"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"6.08","1":"6.08"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"6.00","1":"6.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"5.85","1":"5.85"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"6.05","1":"6.05"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"6.32","1":"6.32"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"6.18","1":"6.18"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6.30","1":"6.30"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"6.17","1":"6.17"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.09","1":"6.09"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.03","1":"6.03"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.00","1":"6.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"5.94","1":"5.94"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"5.88","1":"5.88"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"5.82","1":"5.82"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"5.80","1":"5.80"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"5.78","1":"5.78"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"5.80","1":"5.80"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"5.78","1":"5.78"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"5.70","1":"5.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"5.65","1":"5.65"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"5.56","1":"5.56"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5.55","1":"5.55"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"5.53","1":"5.53"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"5.56","1":"5.56"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"5.55","1":"5.55"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5.48","1":"5.48"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5.50","1":"5.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"5.40","1":"5.40"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"5.40","1":"5.40"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5.35","1":"5.35"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"5.26","1":"5.26"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.25","1":"5.25"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"5.15","1":"5.15"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"5.33","1":"5.33"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"5.41","1":"5.41"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"5.30","1":"5.30"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"5.36","1":"5.36"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"5.74","1":"5.74"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"5.54","1":"5.54"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5.54","1":"5.54"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"5.65","1":"5.65"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5.78","1":"5.78"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"5.73","1":"5.73"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"5.69","1":"5.69"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"5.64","1":"5.64"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"5.50","1":"5.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"5.52","1":"5.52"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"5.52","1":"5.52"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"5.35","1":"5.35"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5.45","1":"5.45"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"5.44","1":"5.44"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"5.50","1":"5.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"5.47","1":"5.47"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"5.45","1":"5.45"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"5.34","1":"5.34"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"5.16","1":"5.16"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5.23","1":"5.23"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5.13","1":"5.13"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"5.29","1":"5.29"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.33","1":"5.33"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5.24","1":"5.24"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.35","1":"5.35"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.26","1":"5.26"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"5.33","1":"5.33"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"5.54","1":"5.54"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.43","1":"5.43"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"5.38","1":"5.38"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"5.35","1":"5.35"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"5.32","1":"5.32"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5.25","1":"5.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.20","1":"5.20"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"5.45","1":"5.45"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"5.38","1":"5.38"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"5.24","1":"5.24"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5.25","1":"5.25"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5.20","1":"5.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.01","1":"5.01"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5.13","1":"5.13"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5.17","1":"5.17"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5.05","1":"5.05"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"4.98","1":"4.98"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"4.88","1":"4.88"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"4.91","1":"4.91"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"4.89","1":"4.89"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"4.85","1":"4.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"4.83","1":"4.83"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"4.77","1":"4.77"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"4.77","1":"4.77"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"4.82","1":"4.82"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"4.73","1":"4.73"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"4.60","1":"4.60"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.55","1":"4.55"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.26","1":"4.26"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.30","1":"4.30"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"4.45","1":"4.45"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4.33","1":"4.33"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.41","1":"4.41"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"4.40","1":"4.40"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"4.24","1":"4.24"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"4.44","1":"4.44"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.74","1":"4.74"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"4.66","1":"4.66"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"4.44","1":"4.44"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"4.40","1":"4.40"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"4.48","1":"4.48"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"4.43","1":"4.43"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"4.39","1":"4.39"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"4.36","1":"4.36"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"4.32","1":"4.32"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"4.25","1":"4.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"4.24","1":"4.24"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"4.14","1":"4.14"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"4.30","1":"4.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"4.27","1":"4.27"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"4.23","1":"4.23"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"4.14","1":"4.14"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"4.26","1":"4.26"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"4.29","1":"4.29"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.29","1":"4.29"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"4.23","1":"4.23"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"4.14","1":"4.14"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"4.18","1":"4.18"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"4.23","1":"4.23"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"4.22","1":"4.22"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"4.17","1":"4.17"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"4.24","1":"4.24"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"4.27","1":"4.27"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"4.21","1":"4.21"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"4.28","1":"4.28"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"4.20","1":"4.20"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"4.17","1":"4.17"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"4.15","1":"4.15"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"4.13","1":"4.13"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"4.06","1":"4.06"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"4.09","1":"4.09"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"4.03","1":"4.03"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"4.02","1":"4.02"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"4.04","1":"4.04"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"4.00","1":"4.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"3.90","1":"3.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"3.93","1":"3.93"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"3.80","1":"3.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"3.75","1":"3.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"3.70","1":"3.70"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"3.70","1":"3.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"3.71","1":"3.71"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"3.67","1":"3.67"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"3.55","1":"3.55"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"3.85","1":"3.85"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"3.89","1":"3.89"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"3.93","1":"3.93"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"3.87","1":"3.87"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"3.93","1":"3.93"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"4.14","1":"4.14"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"4.15","1":"4.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"4.24","1":"4.24"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"4.12","1":"4.12"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"3.98","1":"3.98"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"3.90","1":"3.90"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"3.85","1":"3.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"3.95","1":"3.95"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"3.71","1":"3.71"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"3.79","1":"3.79"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"4.02","1":"4.02"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"3.95","1":"3.95"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"3.92","1":"3.92"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"4.05","1":"4.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"4.03","1":"4.03"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"3.96","1":"3.96"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"4.05","1":"4.05"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"4.03","1":"4.03"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"3.95","1":"3.95"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"4.04","1":"4.04"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"4.10","1":"4.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"4.01","1":"4.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"3.98","1":"3.98"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"3.91","1":"3.91"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"3.91","1":"3.91"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"3.90","1":"3.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"3.90","1":"3.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"3.90","1":"3.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"3.91","1":"3.91"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"3.79","1":"3.79"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"3.84","1":"3.84"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"3.83","1":"3.83"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"3.94","1":"3.94"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"3.93","1":"3.93"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"3.90","1":"3.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"3.86","1":"3.86"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"3.81","1":"3.81"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"3.80","1":"3.80"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"3.82","1":"3.82"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"3.86","1":"3.86"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"3.86","1":"3.86"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"3.88","1":"3.88"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"3.86","1":"3.86"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"3.83","1":"3.83"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"3.87","1":"3.87"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"3.87","1":"3.87"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"3.92","1":"3.92"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"4.22","1":"4.22"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"4.25","1":"4.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"4.27","1":"4.27"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"4.39","1":"4.39"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"4.19","1":"4.19"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"4.28","1":"4.28"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"4.31","1":"4.31"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"4.29","1":"4.29"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"4.30","1":"4.30"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"4.26","1":"4.26"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"3.89","1":"3.89"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"3.81","1":"3.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"3.77","1":"3.77"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"3.75","1":"3.75"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"3.67","1":"3.67"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"3.89","1":"3.89"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"4.11","1":"4.11"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"4.22","1":"4.22"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"4.04","1":"4.04"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"4.02","1":"4.02"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"4.04","1":"4.04"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"4.12","1":"4.12"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"4.41","1":"4.41"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"4.61","1":"4.61"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"4.64","1":"4.64"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"4.39","1":"4.39"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"4.36","1":"4.36"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"4.22","1":"4.22"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"4.40","1":"4.40"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"4.32","1":"4.32"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"4.28","1":"4.28"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"4.30","1":"4.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"4.40","1":"4.40"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"4.40","1":"4.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"4.29","1":"4.29"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"4.33","1":"4.33"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"4.52","1":"4.52"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"4.47","1":"4.47"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"4.42","1":"4.42"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"4.30","1":"4.30"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"4.10","1":"4.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"4.19","1":"4.19"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"4.08","1":"4.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"4.13","1":"4.13"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"4.11","1":"4.11"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"4.04","1":"4.04"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"4.02","1":"4.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"4.01","1":"4.01"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"3.86","1":"3.86"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"3.81","1":"3.81"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"3.82","1":"3.82"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"3.85","1":"3.85"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"3.81","1":"3.81"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"3.78","1":"3.78"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"3.74","1":"3.74"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"3.71","1":"3.71"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"3.47","1":"3.47"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"3.59","1":"3.59"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"3.60","1":"3.60"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"3.61","1":"3.61"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"3.70","1":"3.70"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"3.70","1":"3.70"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"3.68","1":"3.68"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"3.84","1":"3.84"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"3.75","1":"3.75"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"3.69","1":"3.69"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"3.58","1":"3.58"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"3.62","1":"3.62"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"3.63","1":"3.63"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"3.61","1":"3.61"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"3.60","1":"3.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"3.64","1":"3.64"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"3.72","1":"3.72"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"3.83","1":"3.83"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"3.92","1":"3.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"3.91","1":"3.91"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"3.86","1":"3.86"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"3.75","1":"3.75"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"3.75","1":"3.75"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"3.75","1":"3.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"3.84","1":"3.84"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"3.88","1":"3.88"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"3.84","1":"3.84"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"4.00","1":"4.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"3.98","1":"3.98"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"4.09","1":"4.09"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"4.17","1":"4.17"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"4.57","1":"4.57"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"4.67","1":"4.67"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"4.58","1":"4.58"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"4.45","1":"4.45"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"4.71","1":"4.71"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"4.83","1":"4.83"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"4.83","1":"4.83"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"4.68","1":"4.68"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"4.52","1":"4.52"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"4.55","1":"4.55"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"4.64","1":"4.64"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"4.57","1":"4.57"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"4.66","1":"4.66"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"4.81","1":"4.81"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"5.51","1":"5.51"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.21","1":"5.21"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"5.18","1":"5.18"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"5.47","1":"5.47"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"5.31","1":"5.31"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"5.27","1":"5.27"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"5.49","1":"5.49"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"5.33","1":"5.33"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"5.51","1":"5.51"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"5.57","1":"5.57"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"5.81","1":"5.81"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"5.68","1":"5.68"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"5.57","1":"5.57"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"5.65","1":"5.65"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"5.83","1":"5.83"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"5.71","1":"5.71"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"5.55","1":"5.55"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.40","1":"5.40"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"5.46","1":"5.46"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"5.53","1":"5.53"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"5.53","1":"5.53"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"5.71","1":"5.71"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"5.83","1":"5.83"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"6.11","1":"6.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"6.25","1":"6.25"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.37","1":"6.37"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.66","1":"6.66"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"7.12","1":"7.12"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.94","1":"7.94"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.73","1":"7.73"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"6.78","1":"6.78"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.49","1":"6.49"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.75","1":"6.75"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"6.43","1":"6.43"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"5.75","1":"5.75"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.21","1":"6.21"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.34","1":"6.34"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"6.67","1":"6.67"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"6.81","1":"6.81"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.71","1":"6.71"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"6.66","1":"6.66"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.73","1":"6.73"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.57","1":"7.57"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.09","1":"7.09"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.26","1":"7.26"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.07","1":"7.07"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"6.72","1":"6.72"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"6.64","1":"6.64"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"6.38","1":"6.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"6.21","1":"6.21"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"5.97","1":"5.97"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"6.05","1":"6.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.00","1":"6.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"6.14","1":"6.14"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"6.37","1":"6.37"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"6.24","1":"6.24"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"5.97","1":"5.97"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"5.37","1":"5.37"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"5.45","1":"5.45"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"5.74","1":"5.74"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"5.75","1":"5.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"5.43","1":"5.43"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"5.41","1":"5.41"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"5.49","1":"5.49"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"5.71","1":"5.71"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.15","1":"6.15"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.17","1":"6.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.48","1":"6.48"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.05","1":"6.05"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"5.99","1":"5.99"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.03","1":"6.03"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.08","1":"6.08"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"6.10","1":"6.10"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"5.95","1":"5.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"5.98","1":"5.98"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"5.97","1":"5.97"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"6.01","1":"6.01"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"6.11","1":"6.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"5.91","1":"5.91"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"5.60","1":"5.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"5.86","1":"5.86"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"5.75","1":"5.75"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"5.74","1":"5.74"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"5.77","1":"5.77"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"5.95","1":"5.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.05","1":"6.05"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"5.94","1":"5.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"5.91","1":"5.91"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"5.94","1":"5.94"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"5.91","1":"5.91"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"5.82","1":"5.82"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"5.71","1":"5.71"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"5.79","1":"5.79"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"5.76","1":"5.76"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"5.80","1":"5.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"5.88","1":"5.88"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"5.98","1":"5.98"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.17","1":"6.17"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.34","1":"6.34"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.25","1":"6.25"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.51","1":"6.51"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.59","1":"6.59"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"6.63","1":"6.63"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"6.59","1":"6.59"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"6.63","1":"6.63"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7.01","1":"7.01"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"6.78","1":"6.78"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.80","1":"6.80"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"6.58","1":"6.58"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"6.40","1":"6.40"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"6.62","1":"6.62"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.64","1":"6.64"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"6.57","1":"6.57"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"6.46","1":"6.46"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"6.54","1":"6.54"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"6.93","1":"6.93"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"6.89","1":"6.89"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"6.89","1":"6.89"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"6.78","1":"6.78"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.76","1":"6.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.72","1":"6.72"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.67","1":"6.67"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.67","1":"6.67"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.79","1":"6.79"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"6.82","1":"6.82"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"6.80","1":"6.80"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"6.67","1":"6.67"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"6.58","1":"6.58"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.55","1":"6.55"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.55","1":"6.55"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"6.45","1":"6.45"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.37","1":"6.37"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.22","1":"6.22"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"6.16","1":"6.16"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.06","1":"6.06"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6.08","1":"6.08"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"6.32","1":"6.32"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.24","1":"6.24"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.29","1":"6.29"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.19","1":"6.19"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"6.10","1":"6.10"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"6.15","1":"6.15"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.21","1":"6.21"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"6.17","1":"6.17"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6.16","1":"6.16"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6.16","1":"6.16"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"6.21","1":"6.21"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"6.32","1":"6.32"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6.44","1":"6.44"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.36","1":"6.36"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.32","1":"6.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.25","1":"6.25"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.16","1":"6.16"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.22","1":"6.22"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"6.08","1":"6.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"5.99","1":"5.99"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6.04","1":"6.04"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.02","1":"6.02"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.10","1":"6.10"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"5.96","1":"5.96"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"5.95","1":"5.95"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"5.91","1":"5.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"5.71","1":"5.71"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"5.79","1":"5.79"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"5.71","1":"5.71"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"5.61","1":"5.61"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"5.36","1":"5.36"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"5.30","1":"5.30"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"5.33","1":"5.33"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"5.11","1":"5.11"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"5.50","1":"5.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"5.34","1":"5.34"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"5.29","1":"5.29"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"5.17","1":"5.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"5.13","1":"5.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"5.20","1":"5.20"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"5.61","1":"5.61"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"5.64","1":"5.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"5.53","1":"5.53"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"5.79","1":"5.79"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"5.60","1":"5.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"5.58","1":"5.58"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"5.55","1":"5.55"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"5.74","1":"5.74"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"5.73","1":"5.73"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.14","1":"6.14"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"5.98","1":"5.98"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.05","1":"6.05"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"5.97","1":"5.97"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"5.97","1":"5.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.00","1":"6.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.04","1":"6.04"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.29","1":"6.29"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.06","1":"6.06"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"5.95","1":"5.95"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"5.73","1":"5.73"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"5.77","1":"5.77"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"5.67","1":"5.67"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"5.74","1":"5.74"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"5.85","1":"5.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"5.81","1":"5.81"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"5.69","1":"5.69"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"5.62","1":"5.62"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"5.72","1":"5.72"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"5.70","1":"5.70"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"5.93","1":"5.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"5.90","1":"5.90"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.96","1":"5.96"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"5.96","1":"5.96"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"5.88","1":"5.88"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.15","1":"6.15"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.20","1":"6.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6.68","1":"6.68"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.53","1":"6.53"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"6.54","1":"6.54"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6.71","1":"6.71"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6.64","1":"6.64"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"7.05","1":"7.05"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"6.74","1":"6.74"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.96","1":"5.96"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"5.89","1":"5.89"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.91","1":"5.91"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"5.70","1":"5.70"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.67","1":"5.67"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"5.78","1":"5.78"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"5.72","1":"5.72"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.70","1":"5.70"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"5.85","1":"5.85"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.95","1":"5.95"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6.05","1":"6.05"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6.26","1":"6.26"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"7.26","1":"7.26"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"8.26","1":"8.26"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7.83","1":"7.83"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"7.81","1":"7.81"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"7.28","1":"7.28"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"7.37","1":"7.37"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"7.64","1":"7.64"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"7.48","1":"7.48"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"7.66","1":"7.66"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"7.39","1":"7.39"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"7.28","1":"7.28"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7.15","1":"7.15"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7.37","1":"7.37"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"7.42","1":"7.42"}]}