{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"11.80","1":"11.80"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"12.40","1":"12.40"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"12.00","1":"12.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"11.57","1":"11.57"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"11.00","1":"11.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"10.50","1":"10.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"10.01","1":"10.01"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"10.50","1":"10.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"11.45","1":"11.45"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"10.45","1":"10.45"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"11.10","1":"11.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"10.12","1":"10.12"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10.33","1":"10.33"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"10.55","1":"10.55"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"10.05","1":"10.05"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"9.75","1":"9.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"10.00","1":"10.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"9.75","1":"9.75"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"9.50","1":"9.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"9.50","1":"9.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"8.40","1":"8.40"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"7.40","1":"7.40"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"6.55","1":"6.55"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"6.11","1":"6.11"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"6.40","1":"6.40"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"5.50","1":"5.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"6.00","1":"6.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"6.40","1":"6.40"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"5.40","1":"5.40"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"5.80","1":"5.80"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"4.86","1":"4.86"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"5.30","1":"5.30"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"5.50","1":"5.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"5.05","1":"5.05"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"4.45","1":"4.45"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"4.77","1":"4.77"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"5.10","1":"5.10"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"5.00","1":"5.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"4.14","1":"4.14"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"4.80","1":"4.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"4.30","1":"4.30"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"4.35","1":"4.35"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"4.40","1":"4.40"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"4.55","1":"4.55"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"4.35","1":"4.35"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"4.66","1":"4.66"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"5.47","1":"5.47"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"5.25","1":"5.25"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"5.54","1":"5.54"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"5.21","1":"5.21"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"4.85","1":"4.85"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"5.30","1":"5.30"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"5.48","1":"5.48"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"5.60","1":"5.60"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"6.27","1":"6.27"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"6.15","1":"6.15"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"6.05","1":"6.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"6.66","1":"6.66"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"6.66","1":"6.66"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"6.20","1":"6.20"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"6.85","1":"6.85"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"6.90","1":"6.90"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"6.90","1":"6.90"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"6.68","1":"6.68"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"7.59","1":"7.59"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"7.98","1":"7.98"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"8.79","1":"8.79"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"8.75","1":"8.75"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"9.78","1":"9.78"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"10.78","1":"10.78"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"11.78","1":"11.78"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"12.78","1":"12.78"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"13.78","1":"13.78"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"13.60","1":"13.60"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"13.00","1":"13.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"13.50","1":"13.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"13.24","1":"13.24"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"12.99","1":"12.99"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"12.93","1":"12.93"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"12.15","1":"12.15"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"11.66","1":"11.66"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"11.67","1":"11.67"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"10.74","1":"10.74"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"9.83","1":"9.83"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"10.72","1":"10.72"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"10.34","1":"10.34"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"11.25","1":"11.25"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"10.55","1":"10.55"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"10.90","1":"10.90"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"10.42","1":"10.42"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"9.92","1":"9.92"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"10.50","1":"10.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"10.25","1":"10.25"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"10.04","1":"10.04"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"10.05","1":"10.05"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"10.50","1":"10.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"9.75","1":"9.75"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"9.90","1":"9.90"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"10.20","1":"10.20"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"9.61","1":"9.61"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"10.49","1":"10.49"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"10.75","1":"10.75"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"10.50","1":"10.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"10.90","1":"10.90"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"10.49","1":"10.49"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"10.40","1":"10.40"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"10.38","1":"10.38"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"10.39","1":"10.39"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"9.90","1":"9.90"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"9.90","1":"9.90"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"9.90","1":"9.90"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"9.90","1":"9.90"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"10.29","1":"10.29"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"9.85","1":"9.85"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"10.30","1":"10.30"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"9.75","1":"9.75"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"9.50","1":"9.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"10.00","1":"10.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"10.09","1":"10.09"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"9.90","1":"9.90"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"9.77","1":"9.77"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"9.97","1":"9.97"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"9.79","1":"9.79"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"9.99","1":"9.99"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"9.86","1":"9.86"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"9.82","1":"9.82"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"9.54","1":"9.54"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"9.79","1":"9.79"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"9.55","1":"9.55"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"10.55","1":"10.55"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"11.55","1":"11.55"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"12.55","1":"12.55"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"13.53","1":"13.53"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"12.75","1":"12.75"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"11.82","1":"11.82"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"12.82","1":"12.82"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"13.73","1":"13.73"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"14.73","1":"14.73"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"15.73","1":"15.73"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"16.70","1":"16.70"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"16.90","1":"16.90"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"17.56","1":"17.56"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"17.07","1":"17.07"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"16.07","1":"16.07"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"15.07","1":"15.07"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"14.07","1":"14.07"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"13.15","1":"13.15"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"12.15","1":"12.15"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"11.24","1":"11.24"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"10.76","1":"10.76"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"11.46","1":"11.46"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"11.66","1":"11.66"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"11.75","1":"11.75"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"12.09","1":"12.09"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"12.30","1":"12.30"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"11.30","1":"11.30"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"10.31","1":"10.31"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"9.91","1":"9.91"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"9.81","1":"9.81"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"9.90","1":"9.90"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"9.90","1":"9.90"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"10.21","1":"10.21"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"9.66","1":"9.66"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"9.94","1":"9.94"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"8.94","1":"8.94"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"8.15","1":"8.15"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"7.70","1":"7.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"7.65","1":"7.65"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"7.60","1":"7.60"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"8.24","1":"8.24"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"7.99","1":"7.99"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"7.65","1":"7.65"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"7.94","1":"7.94"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"7.80","1":"7.80"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"8.00","1":"8.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"8.45","1":"8.45"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"8.01","1":"8.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"7.70","1":"7.70"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"8.20","1":"8.20"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"7.90","1":"7.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"7.90","1":"7.90"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"7.80","1":"7.80"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"8.50","1":"8.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"8.40","1":"8.40"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"9.99","1":"9.99"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"9.51","1":"9.51"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"8.76","1":"8.76"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"8.70","1":"8.70"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"8.70","1":"8.70"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"8.70","1":"8.70"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"8.76","1":"8.76"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"9.10","1":"9.10"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"9.30","1":"9.30"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"9.60","1":"9.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"10.00","1":"10.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"9.89","1":"9.89"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"10.20","1":"10.20"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"9.50","1":"9.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"9.15","1":"9.15"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"8.56","1":"8.56"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"9.21","1":"9.21"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"9.25","1":"9.25"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"8.75","1":"8.75"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"9.00","1":"9.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"8.90","1":"8.90"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"9.60","1":"9.60"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"9.60","1":"9.60"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"10.60","1":"10.60"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"11.60","1":"11.60"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"12.60","1":"12.60"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"13.60","1":"13.60"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"14.60","1":"14.60"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"14.66","1":"14.66"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"13.66","1":"13.66"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"12.73","1":"12.73"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"12.01","1":"12.01"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"13.01","1":"13.01"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"13.70","1":"13.70"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"13.30","1":"13.30"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"13.05","1":"13.05"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"12.41","1":"12.41"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"12.08","1":"12.08"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"11.80","1":"11.80"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"12.46","1":"12.46"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"12.05","1":"12.05"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"11.70","1":"11.70"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"12.00","1":"12.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"11.23","1":"11.23"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"11.53","1":"11.53"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"12.53","1":"12.53"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"13.53","1":"13.53"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"14.53","1":"14.53"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"15.53","1":"15.53"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"15.49","1":"15.49"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"15.26","1":"15.26"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"15.80","1":"15.80"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"16.18","1":"16.18"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"16.34","1":"16.34"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"15.97","1":"15.97"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"16.28","1":"16.28"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"16.56","1":"16.56"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"17.47","1":"17.47"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"16.78","1":"16.78"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"16.00","1":"16.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"15.00","1":"15.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"14.62","1":"14.62"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.25","1":"14.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"14.72","1":"14.72"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"14.60","1":"14.60"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"14.10","1":"14.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"14.12","1":"14.12"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"14.22","1":"14.22"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"13.90","1":"13.90"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"13.75","1":"13.75"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"13.97","1":"13.97"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"13.61","1":"13.61"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"13.00","1":"13.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"12.58","1":"12.58"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"13.00","1":"13.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"12.47","1":"12.47"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"13.45","1":"13.45"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"14.39","1":"14.39"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"14.79","1":"14.79"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"14.17","1":"14.17"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"13.93","1":"13.93"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"13.50","1":"13.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"13.50","1":"13.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"13.50","1":"13.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"14.43","1":"14.43"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"15.36","1":"15.36"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"15.89","1":"15.89"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"16.58","1":"16.58"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"15.70","1":"15.70"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"16.05","1":"16.05"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"15.98","1":"15.98"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"15.69","1":"15.69"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"15.39","1":"15.39"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"15.62","1":"15.62"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"15.24","1":"15.24"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"15.78","1":"15.78"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"15.54","1":"15.54"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"15.73","1":"15.73"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"16.03","1":"16.03"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"15.18","1":"15.18"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"15.55","1":"15.55"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"15.61","1":"15.61"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"15.88","1":"15.88"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"15.89","1":"15.89"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"15.88","1":"15.88"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"15.88","1":"15.88"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"15.78","1":"15.78"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"15.87","1":"15.87"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"15.64","1":"15.64"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"15.73","1":"15.73"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"14.81","1":"14.81"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"14.76","1":"14.76"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"14.77","1":"14.77"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"15.40","1":"15.40"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"15.79","1":"15.79"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"14.97","1":"14.97"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"15.24","1":"15.24"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"15.29","1":"15.29"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"15.59","1":"15.59"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"15.39","1":"15.39"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"15.29","1":"15.29"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"15.33","1":"15.33"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"15.24","1":"15.24"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"15.65","1":"15.65"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"15.38","1":"15.38"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"15.59","1":"15.59"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"15.13","1":"15.13"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"15.02","1":"15.02"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"15.02","1":"15.02"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"15.06","1":"15.06"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"15.23","1":"15.23"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"15.28","1":"15.28"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"15.49","1":"15.49"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"15.35","1":"15.35"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"15.15","1":"15.15"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"15.21","1":"15.21"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"14.99","1":"14.99"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"15.50","1":"15.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"15.35","1":"15.35"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"15.11","1":"15.11"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"15.25","1":"15.25"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"15.51","1":"15.51"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"15.21","1":"15.21"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"15.50","1":"15.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"15.49","1":"15.49"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"15.40","1":"15.40"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"14.75","1":"14.75"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"14.50","1":"14.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"15.11","1":"15.11"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"14.61","1":"14.61"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"15.15","1":"15.15"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"14.75","1":"14.75"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"14.90","1":"14.90"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"15.10","1":"15.10"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"19.96","1":"19.96"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"19.24","1":"19.24"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"20.10","1":"20.10"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"20.52","1":"20.52"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"19.72","1":"19.72"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"18.85","1":"18.85"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"19.35","1":"19.35"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"18.88","1":"18.88"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"18.95","1":"18.95"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"18.75","1":"18.75"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"18.24","1":"18.24"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"17.85","1":"17.85"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"17.46","1":"17.46"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"16.89","1":"16.89"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"16.35","1":"16.35"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"16.55","1":"16.55"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"17.45","1":"17.45"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"17.45","1":"17.45"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"16.50","1":"16.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"15.50","1":"15.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"15.05","1":"15.05"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"14.94","1":"14.94"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"15.93","1":"15.93"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"15.51","1":"15.51"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"15.10","1":"15.10"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"16.10","1":"16.10"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"15.25","1":"15.25"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"15.31","1":"15.31"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"15.75","1":"15.75"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"15.35","1":"15.35"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"15.10","1":"15.10"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"15.55","1":"15.55"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"15.00","1":"15.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"14.70","1":"14.70"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"14.60","1":"14.60"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"14.42","1":"14.42"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"14.75","1":"14.75"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"15.74","1":"15.74"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"15.80","1":"15.80"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"15.02","1":"15.02"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"14.51","1":"14.51"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"14.62","1":"14.62"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"15.30","1":"15.30"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"15.30","1":"15.30"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"15.30","1":"15.30"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"15.21","1":"15.21"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"16.21","1":"16.21"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"16.40","1":"16.40"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"15.60","1":"15.60"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"16.04","1":"16.04"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"15.40","1":"15.40"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"15.50","1":"15.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"15.56","1":"15.56"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"15.90","1":"15.90"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"16.60","1":"16.60"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"17.60","1":"17.60"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"18.60","1":"18.60"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"19.60","1":"19.60"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"20.60","1":"20.60"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"21.63","1":"21.63"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"22.71","1":"22.71"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"23.84","1":"23.84"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"25.03","1":"25.03"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"26.28","1":"26.28"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"27.59","1":"27.59"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"28.96","1":"28.96"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"30.40","1":"30.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"31.92","1":"31.92"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"33.51","1":"33.51"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"35.18","1":"35.18"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"36.93","1":"36.93"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"35.09","1":"35.09"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"33.34","1":"33.34"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"31.86","1":"31.86"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"30.27","1":"30.27"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"28.76","1":"28.76"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"27.33","1":"27.33"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"26.04","1":"26.04"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"24.74","1":"24.74"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"23.51","1":"23.51"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"23.10","1":"23.10"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"24.24","1":"24.24"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"25.45","1":"25.45"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"26.72","1":"26.72"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"25.39","1":"25.39"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"24.13","1":"24.13"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.93","1":"22.93"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"21.79","1":"21.79"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"22.02","1":"22.02"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"21.85","1":"21.85"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"21.70","1":"21.70"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"20.62","1":"20.62"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"19.95","1":"19.95"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"18.28","1":"18.28"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"17.28","1":"17.28"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"17.06","1":"17.06"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"18.06","1":"18.06"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"19.06","1":"19.06"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"20.06","1":"20.06"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"20.85","1":"20.85"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"19.81","1":"19.81"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"18.81","1":"18.81"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"18.20","1":"18.20"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"18.14","1":"18.14"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"19.14","1":"19.14"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.14","1":"20.14"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"21.14","1":"21.14"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"22.19","1":"22.19"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"21.27","1":"21.27"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"20.33","1":"20.33"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"19.43","1":"19.43"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"20.43","1":"20.43"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"19.79","1":"19.79"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"19.17","1":"19.17"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"20.17","1":"20.17"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"21.17","1":"21.17"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"20.12","1":"20.12"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"19.19","1":"19.19"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"20.19","1":"20.19"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"19.24","1":"19.24"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"19.48","1":"19.48"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"19.60","1":"19.60"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"19.85","1":"19.85"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"19.75","1":"19.75"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"18.75","1":"18.75"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"18.75","1":"18.75"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"17.92","1":"17.92"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"18.80","1":"18.80"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"17.81","1":"17.81"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"17.95","1":"17.95"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"17.02","1":"17.02"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"16.10","1":"16.10"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"15.18","1":"15.18"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"14.40","1":"14.40"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"13.73","1":"13.73"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"13.85","1":"13.85"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"14.81","1":"14.81"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"14.90","1":"14.90"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"14.20","1":"14.20"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"13.86","1":"13.86"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"13.70","1":"13.70"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"13.85","1":"13.85"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"14.25","1":"14.25"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"13.85","1":"13.85"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"14.23","1":"14.23"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"15.23","1":"15.23"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"14.75","1":"14.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"14.50","1":"14.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"14.50","1":"14.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"14.01","1":"14.01"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"14.10","1":"14.10"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"13.58","1":"13.58"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"14.60","1":"14.60"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"13.85","1":"13.85"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"12.98","1":"12.98"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"12.80","1":"12.80"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"12.22","1":"12.22"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"13.01","1":"13.01"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"13.00","1":"13.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"12.50","1":"12.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"11.60","1":"11.60"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"11.00","1":"11.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"10.42","1":"10.42"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"9.99","1":"9.99"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"10.01","1":"10.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"9.65","1":"9.65"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"10.32","1":"10.32"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"9.79","1":"9.79"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"10.05","1":"10.05"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"9.76","1":"9.76"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"9.92","1":"9.92"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"9.91","1":"9.91"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"9.50","1":"9.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"10.25","1":"10.25"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"10.50","1":"10.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"10.66","1":"10.66"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"11.66","1":"11.66"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"11.75","1":"11.75"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"11.99","1":"11.99"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"11.81","1":"11.81"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"11.60","1":"11.60"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"11.42","1":"11.42"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"11.65","1":"11.65"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"11.40","1":"11.40"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"11.60","1":"11.60"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"11.76","1":"11.76"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"11.82","1":"11.82"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"12.00","1":"12.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"12.07","1":"12.07"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"11.90","1":"11.90"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"11.50","1":"11.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"11.45","1":"11.45"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"11.19","1":"11.19"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"11.30","1":"11.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"12.30","1":"12.30"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"13.30","1":"13.30"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"14.30","1":"14.30"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"13.30","1":"13.30"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"12.30","1":"12.30"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"13.30","1":"13.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"13.01","1":"13.01"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"12.01","1":"12.01"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"11.13","1":"11.13"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"10.28","1":"10.28"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"11.17","1":"11.17"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"12.00","1":"12.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"11.37","1":"11.37"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"11.05","1":"11.05"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"11.45","1":"11.45"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"11.50","1":"11.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"12.44","1":"12.44"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"12.10","1":"12.10"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"12.03","1":"12.03"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"13.03","1":"13.03"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"14.03","1":"14.03"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"14.99","1":"14.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"15.32","1":"15.32"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"15.71","1":"15.71"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"15.07","1":"15.07"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"15.24","1":"15.24"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"15.50","1":"15.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"16.30","1":"16.30"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"17.30","1":"17.30"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"16.62","1":"16.62"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"17.62","1":"17.62"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"18.62","1":"18.62"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"19.60","1":"19.60"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"21.63","1":"21.63"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"22.39","1":"22.39"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"24.50","1":"24.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"25.36","1":"25.36"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"25.85","1":"25.85"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"25.51","1":"25.51"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"25.80","1":"25.80"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"25.83","1":"25.83"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"25.40","1":"25.40"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"24.13","1":"24.13"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"24.23","1":"24.23"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"24.13","1":"24.13"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"23.50","1":"23.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"24.08","1":"24.08"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"24.61","1":"24.61"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"24.50","1":"24.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"24.74","1":"24.74"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"23.61","1":"23.61"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"24.79","1":"24.79"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.54","1":"24.54"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"24.45","1":"24.45"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"24.08","1":"24.08"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"23.47","1":"23.47"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"22.37","1":"22.37"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"21.81","1":"21.81"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"22.90","1":"22.90"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"23.42","1":"23.42"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"23.07","1":"23.07"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"23.05","1":"23.05"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"22.50","1":"22.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"23.33","1":"23.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"23.20","1":"23.20"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"24.35","1":"24.35"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"24.00","1":"24.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"23.91","1":"23.91"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"22.76","1":"22.76"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"22.92","1":"22.92"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"23.75","1":"23.75"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"22.75","1":"22.75"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"23.08","1":"23.08"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"23.30","1":"23.30"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"22.25","1":"22.25"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"22.25","1":"22.25"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"23.36","1":"23.36"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"24.52","1":"24.52"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"25.74","1":"25.74"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"26.00","1":"26.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"24.70","1":"24.70"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"24.33","1":"24.33"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"24.58","1":"24.58"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"24.48","1":"24.48"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"24.62","1":"24.62"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"23.11","1":"23.11"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"23.45","1":"23.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"22.31","1":"22.31"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"22.00","1":"22.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"21.58","1":"21.58"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"21.50","1":"21.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"21.25","1":"21.25"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"22.17","1":"22.17"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"22.81","1":"22.81"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"22.84","1":"22.84"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"21.70","1":"21.70"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"20.84","1":"20.84"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"20.56","1":"20.56"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"21.58","1":"21.58"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"21.67","1":"21.67"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"21.50","1":"21.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.04","1":"21.04"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"20.30","1":"20.30"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"20.05","1":"20.05"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"20.39","1":"20.39"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"21.12","1":"21.12"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"21.10","1":"21.10"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"21.99","1":"21.99"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"22.04","1":"22.04"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"22.50","1":"22.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"22.49","1":"22.49"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"22.69","1":"22.69"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"21.92","1":"21.92"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"21.98","1":"21.98"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"21.99","1":"21.99"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"22.14","1":"22.14"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"21.13","1":"21.13"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"21.75","1":"21.75"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"21.52","1":"21.52"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"21.57","1":"21.57"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"21.01","1":"21.01"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"20.74","1":"20.74"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"19.76","1":"19.76"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"18.77","1":"18.77"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"19.69","1":"19.69"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"20.15","1":"20.15"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"20.75","1":"20.75"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"20.58","1":"20.58"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"17.75","1":"17.75"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"16.75","1":"16.75"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"16.53","1":"16.53"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"15.91","1":"15.91"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"15.74","1":"15.74"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"16.17","1":"16.17"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"16.01","1":"16.01"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"16.02","1":"16.02"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"16.06","1":"16.06"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"16.10","1":"16.10"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"15.87","1":"15.87"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"16.50","1":"16.50"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"16.05","1":"16.05"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"16.10","1":"16.10"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"15.63","1":"15.63"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"15.50","1":"15.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"14.57","1":"14.57"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"15.57","1":"15.57"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"16.57","1":"16.57"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"16.26","1":"16.26"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"16.10","1":"16.10"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"15.96","1":"15.96"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"15.42","1":"15.42"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"15.47","1":"15.47"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"14.81","1":"14.81"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"15.15","1":"15.15"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"15.15","1":"15.15"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"15.86","1":"15.86"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"15.50","1":"15.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"15.15","1":"15.15"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"15.05","1":"15.05"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"15.34","1":"15.34"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"14.48","1":"14.48"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"14.41","1":"14.41"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"14.40","1":"14.40"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"14.41","1":"14.41"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"13.43","1":"13.43"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"13.75","1":"13.75"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"13.67","1":"13.67"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"13.55","1":"13.55"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"13.55","1":"13.55"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"13.62","1":"13.62"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"13.25","1":"13.25"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"13.91","1":"13.91"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"13.97","1":"13.97"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"13.50","1":"13.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.50","1":"12.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"13.50","1":"13.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"12.55","1":"12.55"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"13.55","1":"13.55"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"14.04","1":"14.04"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"15.02","1":"15.02"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"16.02","1":"16.02"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"16.69","1":"16.69"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"16.89","1":"16.89"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.89","1":"15.89"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"15.55","1":"15.55"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"14.81","1":"14.81"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"13.85","1":"13.85"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"13.24","1":"13.24"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"13.15","1":"13.15"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"13.53","1":"13.53"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"12.92","1":"12.92"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"12.85","1":"12.85"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"12.76","1":"12.76"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"12.75","1":"12.75"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"13.05","1":"13.05"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"12.75","1":"12.75"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"13.00","1":"13.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"13.00","1":"13.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"13.50","1":"13.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"13.88","1":"13.88"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"14.02","1":"14.02"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"14.77","1":"14.77"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"14.52","1":"14.52"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"14.90","1":"14.90"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"14.17","1":"14.17"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"14.01","1":"14.01"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"14.05","1":"14.05"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"13.53","1":"13.53"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"13.40","1":"13.40"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"14.35","1":"14.35"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"14.50","1":"14.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"13.79","1":"13.79"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"13.81","1":"13.81"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"14.44","1":"14.44"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"13.80","1":"13.80"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"14.02","1":"14.02"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"13.78","1":"13.78"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"13.57","1":"13.57"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"13.95","1":"13.95"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"12.95","1":"12.95"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"12.10","1":"12.10"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"11.10","1":"11.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"11.36","1":"11.36"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"11.12","1":"11.12"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"10.68","1":"10.68"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"10.70","1":"10.70"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"11.30","1":"11.30"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"10.35","1":"10.35"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"9.64","1":"9.64"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"10.49","1":"10.49"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"10.80","1":"10.80"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"10.86","1":"10.86"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"10.97","1":"10.97"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"10.08","1":"10.08"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"10.85","1":"10.85"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"9.91","1":"9.91"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"9.52","1":"9.52"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"9.53","1":"9.53"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"9.18","1":"9.18"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"9.65","1":"9.65"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"9.40","1":"9.40"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"9.12","1":"9.12"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"9.20","1":"9.20"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"9.11","1":"9.11"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"9.21","1":"9.21"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"9.75","1":"9.75"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"10.75","1":"10.75"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"11.73","1":"11.73"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"12.04","1":"12.04"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"11.04","1":"11.04"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"10.60","1":"10.60"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"11.35","1":"11.35"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"10.47","1":"10.47"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"10.38","1":"10.38"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"9.82","1":"9.82"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"9.83","1":"9.83"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"8.93","1":"8.93"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"9.35","1":"9.35"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"9.29","1":"9.29"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"9.01","1":"9.01"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"9.30","1":"9.30"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"9.00","1":"9.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"8.60","1":"8.60"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"8.00","1":"8.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"8.61","1":"8.61"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"9.50","1":"9.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"8.86","1":"8.86"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"8.64","1":"8.64"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"8.95","1":"8.95"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"8.89","1":"8.89"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"8.50","1":"8.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"8.15","1":"8.15"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"8.10","1":"8.10"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"8.51","1":"8.51"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"8.69","1":"8.69"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"8.53","1":"8.53"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"8.69","1":"8.69"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"8.55","1":"8.55"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"8.00","1":"8.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"8.00","1":"8.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"8.00","1":"8.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"7.90","1":"7.90"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"8.08","1":"8.08"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"8.00","1":"8.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"7.50","1":"7.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"7.51","1":"7.51"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"8.00","1":"8.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"7.89","1":"7.89"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"6.90","1":"6.90"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"6.47","1":"6.47"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"5.80","1":"5.80"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"6.15","1":"6.15"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"6.30","1":"6.30"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"6.05","1":"6.05"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"5.71","1":"5.71"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"6.05","1":"6.05"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"6.19","1":"6.19"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"6.20","1":"6.20"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"5.75","1":"5.75"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"5.79","1":"5.79"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"5.56","1":"5.56"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"5.50","1":"5.50"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"5.50","1":"5.50"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"5.50","1":"5.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"5.16","1":"5.16"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"4.21","1":"4.21"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"3.51","1":"3.51"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"4.25","1":"4.25"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"4.73","1":"4.73"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"3.85","1":"3.85"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"4.85","1":"4.85"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"5.50","1":"5.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"4.52","1":"4.52"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"5.00","1":"5.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"5.05","1":"5.05"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"4.60","1":"4.60"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"5.55","1":"5.55"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"4.75","1":"4.75"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"5.19","1":"5.19"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"5.82","1":"5.82"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"5.13","1":"5.13"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"4.75","1":"4.75"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"4.60","1":"4.60"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"5.03","1":"5.03"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"4.50","1":"4.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"4.67","1":"4.67"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"4.04","1":"4.04"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"4.33","1":"4.33"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"3.98","1":"3.98"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"3.41","1":"3.41"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"3.80","1":"3.80"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"3.80","1":"3.80"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"3.90","1":"3.90"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"3.90","1":"3.90"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"3.99","1":"3.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"4.38","1":"4.38"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"4.00","1":"4.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"3.80","1":"3.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"3.81","1":"3.81"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"4.28","1":"4.28"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"4.20","1":"4.20"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"3.76","1":"3.76"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"4.00","1":"4.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"4.00","1":"4.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"4.00","1":"4.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"3.90","1":"3.90"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"4.21","1":"4.21"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"4.52","1":"4.52"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"4.35","1":"4.35"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"4.50","1":"4.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"4.73","1":"4.73"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"5.00","1":"5.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"4.73","1":"4.73"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"5.73","1":"5.73"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"5.68","1":"5.68"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"5.80","1":"5.80"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"5.61","1":"5.61"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"5.21","1":"5.21"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"5.70","1":"5.70"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"5.75","1":"5.75"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"5.40","1":"5.40"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"5.30","1":"5.30"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"5.35","1":"5.35"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"5.85","1":"5.85"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"5.85","1":"5.85"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"5.99","1":"5.99"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"6.00","1":"6.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"6.10","1":"6.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"6.05","1":"6.05"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"6.05","1":"6.05"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"6.02","1":"6.02"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"6.00","1":"6.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"6.00","1":"6.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"6.70","1":"6.70"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"6.59","1":"6.59"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"6.40","1":"6.40"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6.70","1":"6.70"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"7.04","1":"7.04"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"6.81","1":"6.81"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"7.15","1":"7.15"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"6.93","1":"6.93"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"6.97","1":"6.97"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"6.80","1":"6.80"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"6.90","1":"6.90"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"7.26","1":"7.26"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"7.10","1":"7.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"7.10","1":"7.10"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"6.85","1":"6.85"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7.12","1":"7.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"6.58","1":"6.58"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"6.99","1":"6.99"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"6.99","1":"6.99"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"6.60","1":"6.60"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"6.42","1":"6.42"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"6.21","1":"6.21"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"6.43","1":"6.43"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"6.39","1":"6.39"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"6.25","1":"6.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"6.59","1":"6.59"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"7.13","1":"7.13"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"7.15","1":"7.15"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"6.83","1":"6.83"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"6.59","1":"6.59"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"6.21","1":"6.21"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"5.75","1":"5.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"5.96","1":"5.96"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"5.81","1":"5.81"}]}