{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"9.77","1":"9.77"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"8.91","1":"8.91"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"7.91","1":"7.91"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"8.40","1":"8.40"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"8.22","1":"8.22"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"7.91","1":"7.91"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"7.60","1":"7.60"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"7.01","1":"7.01"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"7.00","1":"7.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"6.30","1":"6.30"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"7.98","1":"7.98"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"7.39","1":"7.39"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"7.41","1":"7.41"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"7.45","1":"7.45"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"7.45","1":"7.45"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"7.13","1":"7.13"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"7.20","1":"7.20"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"7.19","1":"7.19"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"7.31","1":"7.31"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"7.20","1":"7.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"7.60","1":"7.60"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"7.35","1":"7.35"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"7.11","1":"7.11"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"6.99","1":"6.99"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"6.80","1":"6.80"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"6.63","1":"6.63"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"6.15","1":"6.15"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"6.75","1":"6.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"7.00","1":"7.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"7.39","1":"7.39"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"6.95","1":"6.95"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"6.85","1":"6.85"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"6.65","1":"6.65"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"6.85","1":"6.85"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"6.50","1":"6.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"6.70","1":"6.70"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"6.40","1":"6.40"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"6.50","1":"6.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"6.06","1":"6.06"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"6.30","1":"6.30"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"6.10","1":"6.10"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"6.02","1":"6.02"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"5.75","1":"5.75"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"5.65","1":"5.65"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"5.50","1":"5.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"5.30","1":"5.30"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"5.50","1":"5.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"5.50","1":"5.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"5.20","1":"5.20"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"5.20","1":"5.20"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"5.25","1":"5.25"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"5.60","1":"5.60"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"5.29","1":"5.29"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"5.50","1":"5.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"5.46","1":"5.46"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"5.00","1":"5.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"5.45","1":"5.45"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"4.89","1":"4.89"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"5.25","1":"5.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"5.40","1":"5.40"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"5.99","1":"5.99"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"5.86","1":"5.86"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"5.90","1":"5.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"5.60","1":"5.60"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"5.95","1":"5.95"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"5.80","1":"5.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"5.60","1":"5.60"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"6.10","1":"6.10"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"6.15","1":"6.15"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"6.24","1":"6.24"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"6.03","1":"6.03"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"7.03","1":"7.03"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"7.50","1":"7.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"7.40","1":"7.40"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"7.35","1":"7.35"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"6.90","1":"6.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"6.60","1":"6.60"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"6.30","1":"6.30"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"6.40","1":"6.40"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"6.20","1":"6.20"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"6.89","1":"6.89"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"5.90","1":"5.90"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"6.14","1":"6.14"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"6.11","1":"6.11"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"5.95","1":"5.95"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"5.83","1":"5.83"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"6.53","1":"6.53"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"7.13","1":"7.13"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"7.39","1":"7.39"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"7.03","1":"7.03"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"7.25","1":"7.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"7.40","1":"7.40"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"7.40","1":"7.40"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"7.40","1":"7.40"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"7.49","1":"7.49"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"7.47","1":"7.47"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"7.24","1":"7.24"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"6.99","1":"6.99"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"6.40","1":"6.40"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"6.55","1":"6.55"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"7.08","1":"7.08"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"7.10","1":"7.10"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"6.95","1":"6.95"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"6.90","1":"6.90"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"7.10","1":"7.10"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"7.10","1":"7.10"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"6.93","1":"6.93"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"6.90","1":"6.90"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"6.80","1":"6.80"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.60","1":"6.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"7.10","1":"7.10"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"7.36","1":"7.36"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"7.11","1":"7.11"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"7.10","1":"7.10"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"7.04","1":"7.04"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"7.10","1":"7.10"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"7.15","1":"7.15"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"7.08","1":"7.08"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"7.40","1":"7.40"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"7.00","1":"7.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"6.75","1":"6.75"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"7.00","1":"7.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"6.60","1":"6.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"6.71","1":"6.71"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"6.60","1":"6.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"7.10","1":"7.10"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"7.20","1":"7.20"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"6.90","1":"6.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"6.45","1":"6.45"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"6.30","1":"6.30"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"6.40","1":"6.40"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"7.00","1":"7.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"6.21","1":"6.21"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"5.71","1":"5.71"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"4.86","1":"4.86"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"5.98","1":"5.98"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"5.98","1":"5.98"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"6.97","1":"6.97"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"5.97","1":"5.97"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"4.33","1":"4.33"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"4.62","1":"4.62"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"5.55","1":"5.55"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"5.15","1":"5.15"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"6.10","1":"6.10"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"5.94","1":"5.94"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"6.50","1":"6.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"5.67","1":"5.67"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"4.85","1":"4.85"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"4.64","1":"4.64"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"5.45","1":"5.45"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"4.51","1":"4.51"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"5.15","1":"5.15"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"4.50","1":"4.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"4.40","1":"4.40"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"4.11","1":"4.11"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"4.40","1":"4.40"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"4.25","1":"4.25"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"4.91","1":"4.91"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"5.85","1":"5.85"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"5.85","1":"5.85"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"6.05","1":"6.05"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"6.10","1":"6.10"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"5.62","1":"5.62"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"5.26","1":"5.26"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"5.30","1":"5.30"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"5.75","1":"5.75"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"6.75","1":"6.75"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"7.75","1":"7.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"8.05","1":"8.05"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"7.94","1":"7.94"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"7.51","1":"7.51"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"7.95","1":"7.95"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"7.62","1":"7.62"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"7.20","1":"7.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"7.11","1":"7.11"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"7.25","1":"7.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"7.90","1":"7.90"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"7.20","1":"7.20"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"8.20","1":"8.20"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"9.20","1":"9.20"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.20","1":"10.20"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"11.20","1":"11.20"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"11.53","1":"11.53"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"11.98","1":"11.98"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"12.98","1":"12.98"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"13.98","1":"13.98"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"14.98","1":"14.98"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"15.98","1":"15.98"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"14.98","1":"14.98"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"13.98","1":"13.98"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"12.98","1":"12.98"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"11.98","1":"11.98"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"11.75","1":"11.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"11.01","1":"11.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"10.61","1":"10.61"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"10.51","1":"10.51"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"11.20","1":"11.20"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"11.45","1":"11.45"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"10.39","1":"10.39"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"11.29","1":"11.29"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"10.37","1":"10.37"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"11.37","1":"11.37"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"11.69","1":"11.69"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"12.67","1":"12.67"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"12.82","1":"12.82"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"12.25","1":"12.25"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"12.52","1":"12.52"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"13.52","1":"13.52"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"14.52","1":"14.52"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"13.81","1":"13.81"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"13.16","1":"13.16"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"12.62","1":"12.62"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"12.53","1":"12.53"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"12.01","1":"12.01"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"11.40","1":"11.40"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"11.50","1":"11.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"12.50","1":"12.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"13.10","1":"13.10"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"12.65","1":"12.65"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"12.22","1":"12.22"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"12.67","1":"12.67"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"12.85","1":"12.85"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"12.45","1":"12.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"13.45","1":"13.45"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"14.44","1":"14.44"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"15.44","1":"15.44"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"16.44","1":"16.44"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"17.44","1":"17.44"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"18.40","1":"18.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"19.38","1":"19.38"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"20.38","1":"20.38"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"21.39","1":"21.39"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"22.45","1":"22.45"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"23.57","1":"23.57"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.40","1":"22.40"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"21.28","1":"21.28"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"20.22","1":"20.22"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"19.21","1":"19.21"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"18.51","1":"18.51"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"18.17","1":"18.17"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"18.17","1":"18.17"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"17.71","1":"17.71"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"18.39","1":"18.39"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"17.45","1":"17.45"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"16.45","1":"16.45"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"16.40","1":"16.40"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"16.17","1":"16.17"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"16.22","1":"16.22"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"16.33","1":"16.33"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"15.33","1":"15.33"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"16.33","1":"16.33"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"17.33","1":"17.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"18.23","1":"18.23"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"17.81","1":"17.81"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"17.43","1":"17.43"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"17.20","1":"17.20"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"18.20","1":"18.20"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"18.21","1":"18.21"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"18.40","1":"18.40"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"19.40","1":"19.40"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"20.40","1":"20.40"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"21.31","1":"21.31"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"22.23","1":"22.23"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"22.85","1":"22.85"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"22.31","1":"22.31"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"21.90","1":"21.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"21.24","1":"21.24"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"20.64","1":"20.64"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"20.11","1":"20.11"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"19.60","1":"19.60"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"18.75","1":"18.75"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"18.70","1":"18.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"19.18","1":"19.18"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"18.37","1":"18.37"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"17.37","1":"17.37"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"16.38","1":"16.38"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"17.17","1":"17.17"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"18.17","1":"18.17"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"18.20","1":"18.20"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"17.40","1":"17.40"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"17.49","1":"17.49"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"16.80","1":"16.80"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"16.65","1":"16.65"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"16.16","1":"16.16"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"16.15","1":"16.15"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"16.21","1":"16.21"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"16.39","1":"16.39"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"15.39","1":"15.39"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"15.24","1":"15.24"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"16.24","1":"16.24"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"17.24","1":"17.24"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"17.02","1":"17.02"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"16.99","1":"16.99"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"16.85","1":"16.85"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"16.18","1":"16.18"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"16.51","1":"16.51"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"16.88","1":"16.88"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"17.12","1":"17.12"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"16.33","1":"16.33"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"16.65","1":"16.65"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"16.15","1":"16.15"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"16.20","1":"16.20"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"16.45","1":"16.45"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"16.20","1":"16.20"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"15.70","1":"15.70"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"15.60","1":"15.60"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"15.98","1":"15.98"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"15.25","1":"15.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"15.80","1":"15.80"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"15.55","1":"15.55"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"15.20","1":"15.20"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"15.15","1":"15.15"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"15.01","1":"15.01"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"15.55","1":"15.55"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"15.53","1":"15.53"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"15.51","1":"15.51"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"15.67","1":"15.67"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"15.77","1":"15.77"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"15.98","1":"15.98"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"16.00","1":"16.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"16.00","1":"16.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"15.53","1":"15.53"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"15.60","1":"15.60"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"15.45","1":"15.45"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"15.74","1":"15.74"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"15.43","1":"15.43"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"15.60","1":"15.60"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"15.03","1":"15.03"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"15.79","1":"15.79"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"15.74","1":"15.74"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"15.30","1":"15.30"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"15.13","1":"15.13"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"15.29","1":"15.29"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"15.48","1":"15.48"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"15.31","1":"15.31"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"15.04","1":"15.04"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"15.00","1":"15.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"14.52","1":"14.52"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"14.60","1":"14.60"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"14.35","1":"14.35"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"14.48","1":"14.48"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"14.27","1":"14.27"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"14.50","1":"14.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"15.23","1":"15.23"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"14.41","1":"14.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"14.45","1":"14.45"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"14.12","1":"14.12"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"14.25","1":"14.25"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"14.60","1":"14.60"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"14.00","1":"14.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"14.05","1":"14.05"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"14.25","1":"14.25"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"14.00","1":"14.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"14.10","1":"14.10"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"14.00","1":"14.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"13.11","1":"13.11"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"13.50","1":"13.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"13.40","1":"13.40"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"13.18","1":"13.18"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"13.04","1":"13.04"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"13.32","1":"13.32"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"12.80","1":"12.80"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"12.53","1":"12.53"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"12.26","1":"12.26"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"12.65","1":"12.65"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"12.25","1":"12.25"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"12.50","1":"12.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"12.00","1":"12.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"12.25","1":"12.25"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"12.50","1":"12.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"12.00","1":"12.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"12.00","1":"12.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"11.90","1":"11.90"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"11.34","1":"11.34"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"10.81","1":"10.81"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"11.81","1":"11.81"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"12.40","1":"12.40"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"12.50","1":"12.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"12.79","1":"12.79"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"12.50","1":"12.50"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"12.12","1":"12.12"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"12.20","1":"12.20"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"12.00","1":"12.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"12.95","1":"12.95"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"12.20","1":"12.20"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"12.40","1":"12.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"12.60","1":"12.60"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"13.25","1":"13.25"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"14.25","1":"14.25"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"15.25","1":"15.25"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"15.37","1":"15.37"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"14.80","1":"14.80"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"15.39","1":"15.39"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"15.55","1":"15.55"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"15.70","1":"15.70"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"15.17","1":"15.17"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"14.33","1":"14.33"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"15.33","1":"15.33"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"14.85","1":"14.85"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"15.75","1":"15.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"15.75","1":"15.75"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"15.70","1":"15.70"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"15.65","1":"15.65"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"15.97","1":"15.97"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"15.80","1":"15.80"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"16.35","1":"16.35"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"15.35","1":"15.35"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"14.98","1":"14.98"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"14.30","1":"14.30"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"14.90","1":"14.90"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"14.90","1":"14.90"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"13.90","1":"13.90"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"13.06","1":"13.06"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"13.53","1":"13.53"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"14.30","1":"14.30"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"14.90","1":"14.90"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"13.90","1":"13.90"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"12.90","1":"12.90"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"12.00","1":"12.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"12.00","1":"12.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"13.00","1":"13.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"12.60","1":"12.60"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"13.10","1":"13.10"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"12.20","1":"12.20"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"12.44","1":"12.44"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"12.35","1":"12.35"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"12.00","1":"12.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"12.80","1":"12.80"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"12.90","1":"12.90"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"12.00","1":"12.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"12.75","1":"12.75"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"11.76","1":"11.76"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"11.03","1":"11.03"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"10.05","1":"10.05"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"11.00","1":"11.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"10.50","1":"10.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"10.50","1":"10.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"9.67","1":"9.67"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"9.80","1":"9.80"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"9.60","1":"9.60"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"9.60","1":"9.60"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"9.60","1":"9.60"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"9.60","1":"9.60"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"9.55","1":"9.55"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"8.55","1":"8.55"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"9.45","1":"9.45"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"9.05","1":"9.05"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"9.80","1":"9.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"9.00","1":"9.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"9.98","1":"9.98"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"9.88","1":"9.88"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"8.84","1":"8.84"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"9.29","1":"9.29"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"9.74","1":"9.74"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"10.38","1":"10.38"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"10.45","1":"10.45"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"10.90","1":"10.90"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"11.50","1":"11.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"11.45","1":"11.45"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"10.45","1":"10.45"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"9.46","1":"9.46"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"10.40","1":"10.40"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"11.20","1":"11.20"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"11.79","1":"11.79"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"10.79","1":"10.79"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"9.83","1":"9.83"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"8.86","1":"8.86"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"8.81","1":"8.81"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"8.65","1":"8.65"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"9.50","1":"9.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"9.50","1":"9.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"10.04","1":"10.04"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"10.39","1":"10.39"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"9.54","1":"9.54"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"9.12","1":"9.12"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"9.20","1":"9.20"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"8.74","1":"8.74"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"9.69","1":"9.69"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"10.44","1":"10.44"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"9.59","1":"9.59"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"9.65","1":"9.65"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"9.61","1":"9.61"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"9.05","1":"9.05"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"9.28","1":"9.28"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"9.36","1":"9.36"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"8.88","1":"8.88"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"8.60","1":"8.60"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"9.12","1":"9.12"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"9.80","1":"9.80"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"9.16","1":"9.16"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"9.39","1":"9.39"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"9.78","1":"9.78"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"9.29","1":"9.29"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"8.60","1":"8.60"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"8.88","1":"8.88"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"8.55","1":"8.55"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"9.32","1":"9.32"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"8.66","1":"8.66"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"8.25","1":"8.25"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"8.16","1":"8.16"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"8.10","1":"8.10"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"8.54","1":"8.54"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"9.43","1":"9.43"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"9.48","1":"9.48"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"9.99","1":"9.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"8.14","1":"8.14"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"7.95","1":"7.95"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"8.90","1":"8.90"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"8.55","1":"8.55"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"7.90","1":"7.90"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"8.89","1":"8.89"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"9.83","1":"9.83"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"8.83","1":"8.83"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"8.75","1":"8.75"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"8.29","1":"8.29"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"8.30","1":"8.30"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"8.02","1":"8.02"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"8.02","1":"8.02"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"7.32","1":"7.32"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"7.74","1":"7.74"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"8.74","1":"8.74"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"8.50","1":"8.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"8.07","1":"8.07"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"8.01","1":"8.01"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"7.73","1":"7.73"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"7.52","1":"7.52"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"7.42","1":"7.42"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"7.10","1":"7.10"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"7.99","1":"7.99"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"8.70","1":"8.70"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"7.99","1":"7.99"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"8.74","1":"8.74"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"9.24","1":"9.24"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"8.48","1":"8.48"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"8.46","1":"8.46"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"8.99","1":"8.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"8.03","1":"8.03"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"7.41","1":"7.41"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"8.02","1":"8.02"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"8.78","1":"8.78"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"8.78","1":"8.78"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"8.86","1":"8.86"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"8.25","1":"8.25"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"7.90","1":"7.90"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"8.70","1":"8.70"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"8.22","1":"8.22"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"8.15","1":"8.15"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"8.14","1":"8.14"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"8.85","1":"8.85"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"8.25","1":"8.25"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"9.25","1":"9.25"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"10.00","1":"10.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"10.70","1":"10.70"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"9.71","1":"9.71"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"10.29","1":"10.29"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"9.82","1":"9.82"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"9.30","1":"9.30"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"9.72","1":"9.72"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"9.51","1":"9.51"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"8.65","1":"8.65"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"8.15","1":"8.15"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"7.70","1":"7.70"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"7.52","1":"7.52"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"8.25","1":"8.25"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"7.42","1":"7.42"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"7.29","1":"7.29"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"7.10","1":"7.10"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"7.51","1":"7.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"7.57","1":"7.57"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"7.30","1":"7.30"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"7.89","1":"7.89"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"8.38","1":"8.38"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"9.35","1":"9.35"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"9.95","1":"9.95"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"8.95","1":"8.95"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"8.01","1":"8.01"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"7.45","1":"7.45"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"8.44","1":"8.44"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"8.99","1":"8.99"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"9.65","1":"9.65"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"9.70","1":"9.70"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"8.70","1":"8.70"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"9.13","1":"9.13"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"8.15","1":"8.15"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"7.70","1":"7.70"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"7.23","1":"7.23"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"7.74","1":"7.74"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"7.70","1":"7.70"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"8.60","1":"8.60"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"8.35","1":"8.35"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"7.65","1":"7.65"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"8.13","1":"8.13"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"8.15","1":"8.15"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"7.76","1":"7.76"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"7.61","1":"7.61"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"6.70","1":"6.70"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"6.99","1":"6.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"6.64","1":"6.64"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"6.84","1":"6.84"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"6.37","1":"6.37"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"6.60","1":"6.60"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"6.40","1":"6.40"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"6.55","1":"6.55"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"6.04","1":"6.04"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"6.29","1":"6.29"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"6.93","1":"6.93"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"6.15","1":"6.15"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"5.51","1":"5.51"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"5.50","1":"5.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"5.77","1":"5.77"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"5.00","1":"5.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"5.40","1":"5.40"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"5.69","1":"5.69"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"5.10","1":"5.10"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"5.69","1":"5.69"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"5.50","1":"5.50"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"5.37","1":"5.37"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"5.32","1":"5.32"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"5.20","1":"5.20"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"5.48","1":"5.48"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"5.10","1":"5.10"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"5.10","1":"5.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"4.90","1":"4.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"4.80","1":"4.80"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"5.53","1":"5.53"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"4.99","1":"4.99"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"4.99","1":"4.99"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"4.90","1":"4.90"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"4.65","1":"4.65"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"4.95","1":"4.95"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"4.80","1":"4.80"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"5.00","1":"5.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"5.00","1":"5.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"4.94","1":"4.94"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"4.95","1":"4.95"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"4.65","1":"4.65"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"4.48","1":"4.48"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"4.20","1":"4.20"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"3.80","1":"3.80"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"4.02","1":"4.02"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"4.01","1":"4.01"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"4.49","1":"4.49"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"3.86","1":"3.86"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"3.81","1":"3.81"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"3.70","1":"3.70"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"3.75","1":"3.75"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"3.80","1":"3.80"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"3.80","1":"3.80"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"3.76","1":"3.76"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"4.50","1":"4.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"4.99","1":"4.99"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"4.44","1":"4.44"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"4.09","1":"4.09"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"3.55","1":"3.55"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"3.35","1":"3.35"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"3.90","1":"3.90"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"4.19","1":"4.19"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"3.42","1":"3.42"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"3.79","1":"3.79"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"3.97","1":"3.97"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"4.29","1":"4.29"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"3.95","1":"3.95"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"4.94","1":"4.94"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"4.01","1":"4.01"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"3.20","1":"3.20"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"3.64","1":"3.64"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"3.20","1":"3.20"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"3.00","1":"3.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"2.75","1":"2.75"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"3.03","1":"3.03"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"2.72","1":"2.72"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"3.70","1":"3.70"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"3.70","1":"3.70"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"3.15","1":"3.15"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"3.15","1":"3.15"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"3.15","1":"3.15"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"2.90","1":"2.90"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"2.30","1":"2.30"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"3.30","1":"3.30"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"4.30","1":"4.30"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"3.75","1":"3.75"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"4.48","1":"4.48"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"3.85","1":"3.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"3.52","1":"3.52"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"3.91","1":"3.91"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"4.89","1":"4.89"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"4.50","1":"4.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"4.80","1":"4.80"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"4.30","1":"4.30"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"3.90","1":"3.90"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"3.99","1":"3.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"3.70","1":"3.70"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"3.88","1":"3.88"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"4.69","1":"4.69"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"3.81","1":"3.81"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"4.00","1":"4.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"3.85","1":"3.85"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"4.25","1":"4.25"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"4.59","1":"4.59"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"5.58","1":"5.58"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"4.58","1":"4.58"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"3.58","1":"3.58"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"3.12","1":"3.12"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"3.03","1":"3.03"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"3.79","1":"3.79"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"4.31","1":"4.31"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"4.05","1":"4.05"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"3.90","1":"3.90"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"3.20","1":"3.20"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"4.14","1":"4.14"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"4.99","1":"4.99"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"3.99","1":"3.99"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"3.55","1":"3.55"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"3.30","1":"3.30"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"3.40","1":"3.40"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"3.99","1":"3.99"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"4.23","1":"4.23"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"3.99","1":"3.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"4.00","1":"4.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"3.90","1":"3.90"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"3.90","1":"3.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"4.09","1":"4.09"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"4.03","1":"4.03"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"4.10","1":"4.10"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"4.40","1":"4.40"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"4.11","1":"4.11"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"4.10","1":"4.10"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"3.90","1":"3.90"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"3.90","1":"3.90"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"3.77","1":"3.77"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"4.19","1":"4.19"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"3.86","1":"3.86"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"3.70","1":"3.70"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"3.61","1":"3.61"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"3.35","1":"3.35"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"3.60","1":"3.60"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"3.20","1":"3.20"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"4.20","1":"4.20"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"5.20","1":"5.20"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"7.20","1":"7.20"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"8.20","1":"8.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.20","1":"9.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"8.26","1":"8.26"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"7.26","1":"7.26"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"6.55","1":"6.55"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"6.28","1":"6.28"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"7.03","1":"7.03"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"7.55","1":"7.55"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"6.85","1":"6.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"6.69","1":"6.69"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"6.24","1":"6.24"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"5.40","1":"5.40"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"6.40","1":"6.40"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"7.16","1":"7.16"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"7.08","1":"7.08"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"6.73","1":"6.73"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"7.58","1":"7.58"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"6.68","1":"6.68"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"6.00","1":"6.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"5.86","1":"5.86"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"6.50","1":"6.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"5.97","1":"5.97"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"5.70","1":"5.70"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"5.70","1":"5.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"5.60","1":"5.60"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"5.53","1":"5.53"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"5.28","1":"5.28"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"5.05","1":"5.05"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"5.06","1":"5.06"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"5.20","1":"5.20"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"4.91","1":"4.91"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"5.39","1":"5.39"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"4.95","1":"4.95"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"4.90","1":"4.90"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"4.80","1":"4.80"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"4.25","1":"4.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"4.25","1":"4.25"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"4.80","1":"4.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"4.80","1":"4.80"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"4.29","1":"4.29"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"4.25","1":"4.25"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"4.98","1":"4.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"4.85","1":"4.85"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"4.40","1":"4.40"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"4.08","1":"4.08"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"4.64","1":"4.64"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"4.12","1":"4.12"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"4.29","1":"4.29"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"4.33","1":"4.33"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"4.55","1":"4.55"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"4.50","1":"4.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"4.42","1":"4.42"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"4.01","1":"4.01"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"4.28","1":"4.28"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"4.00","1":"4.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"4.09","1":"4.09"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"4.05","1":"4.05"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"3.90","1":"3.90"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"4.00","1":"4.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"4.32","1":"4.32"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"4.25","1":"4.25"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"4.84","1":"4.84"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"4.40","1":"4.40"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"4.15","1":"4.15"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"3.93","1":"3.93"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"4.15","1":"4.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"4.01","1":"4.01"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"3.99","1":"3.99"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"3.91","1":"3.91"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"3.95","1":"3.95"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"3.98","1":"3.98"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"3.98","1":"3.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"3.81","1":"3.81"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"3.81","1":"3.81"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"4.13","1":"4.13"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"4.09","1":"4.09"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"4.05","1":"4.05"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"4.90","1":"4.90"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"5.90","1":"5.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"6.90","1":"6.90"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"6.99","1":"6.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"6.89","1":"6.89"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6.09","1":"6.09"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"5.99","1":"5.99"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"5.90","1":"5.90"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"5.66","1":"5.66"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"5.54","1":"5.54"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"5.85","1":"5.85"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"5.75","1":"5.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"5.30","1":"5.30"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"5.41","1":"5.41"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"5.70","1":"5.70"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"5.50","1":"5.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"6.50","1":"6.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"6.90","1":"6.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"6.59","1":"6.59"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"6.25","1":"6.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"6.25","1":"6.25"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"6.00","1":"6.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"6.44","1":"6.44"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"6.00","1":"6.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"6.22","1":"6.22"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"6.18","1":"6.18"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"5.97","1":"5.97"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"6.00","1":"6.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"5.97","1":"5.97"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"5.90","1":"5.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"5.82","1":"5.82"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"5.94","1":"5.94"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"5.80","1":"5.80"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"5.83","1":"5.83"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"5.85","1":"5.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"6.85","1":"6.85"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"6.56","1":"6.56"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"7.56","1":"7.56"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"7.11","1":"7.11"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.09","1":"8.09"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.05","1":"8.05"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"7.65","1":"7.65"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.31","1":"8.31"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.10","1":"8.10"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8.44","1":"8.44"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"7.86","1":"7.86"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"7.86","1":"7.86"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"9.27","1":"9.27"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"10.27","1":"10.27"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"11.27","1":"11.27"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"12.27","1":"12.27"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.16","1":"13.16"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"13.80","1":"13.80"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"12.81","1":"12.81"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"11.81","1":"11.81"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"10.81","1":"10.81"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.33","1":"11.33"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"12.33","1":"12.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"13.33","1":"13.33"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"14.33","1":"14.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"14.42","1":"14.42"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"13.35","1":"13.35"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"12.35","1":"12.35"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"13.35","1":"13.35"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.27","1":"14.27"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"14.27","1":"14.27"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"13.62","1":"13.62"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"14.64","1":"14.64"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"15.73","1":"15.73"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"16.90","1":"16.90"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"16.11","1":"16.11"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"16.40","1":"16.40"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"16.41","1":"16.41"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"16.00","1":"16.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"16.69","1":"16.69"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"15.65","1":"15.65"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"14.80","1":"14.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.70","1":"13.70"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"14.35","1":"14.35"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.70","1":"14.70"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.70","1":"14.70"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"13.70","1":"13.70"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"13.15","1":"13.15"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"12.15","1":"12.15"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"11.27","1":"11.27"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"11.20","1":"11.20"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"10.84","1":"10.84"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"9.21","1":"9.21"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"9.50","1":"9.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"9.60","1":"9.60"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.59","1":"9.59"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"10.27","1":"10.27"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"9.33","1":"9.33"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.25","1":"9.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.25","1":"9.25"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.75","1":"9.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"9.70","1":"9.70"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"10.20","1":"10.20"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"9.15","1":"9.15"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"10.65","1":"10.65"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"10.60","1":"10.60"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"10.75","1":"10.75"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"11.00","1":"11.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"10.68","1":"10.68"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9.80","1":"9.80"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.26","1":"9.26"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"10.23","1":"10.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"11.03","1":"11.03"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"11.24","1":"11.24"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"11.41","1":"11.41"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"11.49","1":"11.49"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"11.49","1":"11.49"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"11.49","1":"11.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"11.49","1":"11.49"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"12.49","1":"12.49"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"12.50","1":"12.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"12.55","1":"12.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"12.10","1":"12.10"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"12.75","1":"12.75"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"12.78","1":"12.78"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"13.49","1":"13.49"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"13.20","1":"13.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"13.50","1":"13.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"13.50","1":"13.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13.50","1":"13.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"13.50","1":"13.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.13","1":"14.13"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"13.95","1":"13.95"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"13.56","1":"13.56"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"12.95","1":"12.95"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"13.30","1":"13.30"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"13.94","1":"13.94"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"13.03","1":"13.03"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"13.01","1":"13.01"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"13.90","1":"13.90"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"13.10","1":"13.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"14.10","1":"14.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"14.27","1":"14.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"14.25","1":"14.25"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"13.51","1":"13.51"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"14.55","1":"14.55"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"14.90","1":"14.90"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"14.80","1":"14.80"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.80","1":"14.80"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"14.40","1":"14.40"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"13.32","1":"13.32"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"13.91","1":"13.91"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"14.90","1":"14.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"14.83","1":"14.83"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"13.90","1":"13.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"15.58","1":"15.58"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"16.65","1":"16.65"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.80","1":"17.80"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.10","1":"19.10"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"20.52","1":"20.52"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.65","1":"21.65"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.27","1":"23.27"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"21.54","1":"21.54"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.15","1":"23.15"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"21.56","1":"21.56"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.16","1":"23.16"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"24.89","1":"24.89"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"26.86","1":"26.86"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"24.85","1":"24.85"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"25.99","1":"25.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"27.30","1":"27.30"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"19.94","1":"19.94"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.07","1":"17.07"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"15.79","1":"15.79"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"16.97","1":"16.97"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"18.24","1":"18.24"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.60","1":"19.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"18.13","1":"18.13"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"16.78","1":"16.78"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.53","1":"15.53"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"14.37","1":"14.37"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"12.94","1":"12.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"13.94","1":"13.94"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"13.65","1":"13.65"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"11.90","1":"11.90"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.90","1":"13.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.90","1":"14.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"15.15","1":"15.15"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"15.90","1":"15.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"17.05","1":"17.05"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"16.95","1":"16.95"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"15.68","1":"15.68"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"16.60","1":"16.60"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.40","1":"16.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.69","1":"16.69"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.45","1":"16.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"12.59","1":"12.59"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"12.95","1":"12.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"13.00","1":"13.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"13.00","1":"13.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.00","1":"14.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"13.10","1":"13.10"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.05","1":"15.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.12","1":"16.12"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.32","1":"17.32"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"17.20","1":"17.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"18.38","1":"18.38"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"19.74","1":"19.74"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"18.26","1":"18.26"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"20.00","1":"20.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.65","1":"16.65"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.41","1":"15.41"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.89","1":"13.89"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.85","1":"12.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.00","1":"11.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.50","1":"10.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.00","1":"11.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.81","1":"11.81"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.45","1":"12.45"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"13.44","1":"13.44"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.44","1":"12.44"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"12.00","1":"12.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"12.90","1":"12.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.80","1":"13.80"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.69","1":"13.69"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"12.70","1":"12.70"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"18.95","1":"18.95"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.05","1":"20.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.04","1":"22.04"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.69","1":"23.69"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"25.47","1":"25.47"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"27.38","1":"27.38"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"29.43","1":"29.43"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"27.75","1":"27.75"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"29.80","1":"29.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"27.57","1":"27.57"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.38","1":"26.38"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"24.40","1":"24.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"22.57","1":"22.57"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"20.88","1":"20.88"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"19.32","1":"19.32"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"17.08","1":"17.08"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.20","1":"18.20"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.99","1":"18.99"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"20.40","1":"20.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"21.66","1":"21.66"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"20.25","1":"20.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"20.98","1":"20.98"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"19.55","1":"19.55"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"18.08","1":"18.08"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"17.50","1":"17.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"18.70","1":"18.70"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"17.31","1":"17.31"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.35","1":"17.35"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"18.46","1":"18.46"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"19.70","1":"19.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"19.50","1":"19.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"20.50","1":"20.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"21.06","1":"21.06"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"20.15","1":"20.15"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"19.60","1":"19.60"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"20.58","1":"20.58"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"19.00","1":"19.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"19.90","1":"19.90"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"19.90","1":"19.90"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.39","1":"21.39"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.14","1":"22.14"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.00","1":"23.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"24.73","1":"24.73"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"26.00","1":"26.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"22.36","1":"22.36"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.07","1":"21.07"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"20.97","1":"20.97"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"20.18","1":"20.18"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"20.04","1":"20.04"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"20.50","1":"20.50"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21.50","1":"21.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"20.80","1":"20.80"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"21.33","1":"21.33"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"22.93","1":"22.93"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"24.65","1":"24.65"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"28.49","1":"28.49"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"29.71","1":"29.71"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"31.00","1":"31.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"28.71","1":"28.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"26.56","1":"26.56"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"28.49","1":"28.49"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"28.00","1":"28.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"30.10","1":"30.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.60","1":"30.60"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"31.33","1":"31.33"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"29.15","1":"29.15"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"30.90","1":"30.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"30.99","1":"30.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"30.99","1":"30.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"31.33","1":"31.33"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"33.68","1":"33.68"}]}