{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"20.96","1":"20.96"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"20.13","1":"20.13"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"19.13","1":"19.13"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.32","1":"18.32"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.74","1":"18.74"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.57","1":"18.57"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"17.86","1":"17.86"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"17.53","1":"17.53"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"17.46","1":"17.46"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"17.25","1":"17.25"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"16.88","1":"16.88"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"16.12","1":"16.12"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"16.65","1":"16.65"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"17.20","1":"17.20"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"16.78","1":"16.78"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"16.56","1":"16.56"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"16.95","1":"16.95"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"16.12","1":"16.12"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"16.01","1":"16.01"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.89","1":"15.89"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.04","1":"15.04"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"15.85","1":"15.85"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"15.70","1":"15.70"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"15.41","1":"15.41"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"14.65","1":"14.65"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"15.21","1":"15.21"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"14.43","1":"14.43"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"14.17","1":"14.17"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"14.24","1":"14.24"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"14.47","1":"14.47"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"14.30","1":"14.30"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"14.77","1":"14.77"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"14.70","1":"14.70"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"14.60","1":"14.60"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"14.93","1":"14.93"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"14.51","1":"14.51"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"14.27","1":"14.27"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"14.10","1":"14.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"13.90","1":"13.90"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"14.16","1":"14.16"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"13.71","1":"13.71"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"13.01","1":"13.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"13.01","1":"13.01"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"13.13","1":"13.13"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"12.99","1":"12.99"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"13.99","1":"13.99"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"14.99","1":"14.99"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"15.99","1":"15.99"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"16.74","1":"16.74"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.74","1":"15.74"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"14.74","1":"14.74"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"13.74","1":"13.74"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"13.60","1":"13.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"13.19","1":"13.19"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"12.60","1":"12.60"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"12.10","1":"12.10"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"11.67","1":"11.67"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"11.71","1":"11.71"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"11.76","1":"11.76"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"12.33","1":"12.33"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"12.42","1":"12.42"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"12.25","1":"12.25"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"11.71","1":"11.71"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"12.25","1":"12.25"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"11.58","1":"11.58"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"11.77","1":"11.77"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"11.08","1":"11.08"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"11.90","1":"11.90"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"11.63","1":"11.63"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"12.33","1":"12.33"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"12.01","1":"12.01"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"11.01","1":"11.01"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"10.42","1":"10.42"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"10.96","1":"10.96"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"11.20","1":"11.20"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"10.72","1":"10.72"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"11.69","1":"11.69"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"11.50","1":"11.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"12.19","1":"12.19"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"11.25","1":"11.25"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"11.98","1":"11.98"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"12.45","1":"12.45"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"11.56","1":"11.56"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"11.21","1":"11.21"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"11.04","1":"11.04"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"11.44","1":"11.44"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"12.20","1":"12.20"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"12.20","1":"12.20"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"11.20","1":"11.20"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"10.40","1":"10.40"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"11.00","1":"11.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"11.75","1":"11.75"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"12.00","1":"12.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"12.18","1":"12.18"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"11.21","1":"11.21"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"10.75","1":"10.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"10.69","1":"10.69"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"10.77","1":"10.77"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"11.77","1":"11.77"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"12.77","1":"12.77"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"13.77","1":"13.77"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"14.77","1":"14.77"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"14.53","1":"14.53"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"14.21","1":"14.21"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"14.44","1":"14.44"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"14.35","1":"14.35"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"14.01","1":"14.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"13.45","1":"13.45"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"13.06","1":"13.06"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"12.70","1":"12.70"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"12.76","1":"12.76"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"12.66","1":"12.66"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"12.98","1":"12.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"12.60","1":"12.60"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"13.60","1":"13.60"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"14.60","1":"14.60"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"15.40","1":"15.40"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"14.62","1":"14.62"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"13.70","1":"13.70"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"13.99","1":"13.99"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"14.23","1":"14.23"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"14.10","1":"14.10"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"14.30","1":"14.30"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"15.29","1":"15.29"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"15.26","1":"15.26"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"15.55","1":"15.55"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"15.10","1":"15.10"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"14.43","1":"14.43"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"14.81","1":"14.81"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"15.80","1":"15.80"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"16.80","1":"16.80"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"17.80","1":"17.80"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"18.37","1":"18.37"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"17.45","1":"17.45"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"17.20","1":"17.20"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"16.71","1":"16.71"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"17.55","1":"17.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"17.28","1":"17.28"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"17.00","1":"17.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"16.80","1":"16.80"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"16.00","1":"16.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"15.05","1":"15.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"15.00","1":"15.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"15.50","1":"15.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"17.50","1":"17.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"18.50","1":"18.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"18.60","1":"18.60"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"19.00","1":"19.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"18.60","1":"18.60"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"18.49","1":"18.49"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"17.50","1":"17.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"17.94","1":"17.94"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"16.94","1":"16.94"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"16.60","1":"16.60"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"17.10","1":"17.10"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"17.10","1":"17.10"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"16.10","1":"16.10"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"16.95","1":"16.95"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"16.98","1":"16.98"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"16.74","1":"16.74"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"17.20","1":"17.20"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"16.20","1":"16.20"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"15.20","1":"15.20"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"16.00","1":"16.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"16.51","1":"16.51"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"16.30","1":"16.30"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"16.00","1":"16.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"15.57","1":"15.57"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"14.97","1":"14.97"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"14.50","1":"14.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"15.00","1":"15.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"14.94","1":"14.94"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"14.87","1":"14.87"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"15.33","1":"15.33"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"15.68","1":"15.68"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"15.98","1":"15.98"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"16.49","1":"16.49"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"17.49","1":"17.49"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"18.49","1":"18.49"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"19.49","1":"19.49"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"20.49","1":"20.49"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"21.48","1":"21.48"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"20.41","1":"20.41"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"19.39","1":"19.39"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"18.39","1":"18.39"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"18.28","1":"18.28"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"19.28","1":"19.28"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.06","1":"19.06"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"18.30","1":"18.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"17.11","1":"17.11"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"17.83","1":"17.83"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"16.83","1":"16.83"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"17.02","1":"17.02"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"16.60","1":"16.60"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"17.45","1":"17.45"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"17.24","1":"17.24"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"16.87","1":"16.87"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"17.55","1":"17.55"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"16.76","1":"16.76"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"16.39","1":"16.39"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"16.13","1":"16.13"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"16.88","1":"16.88"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"17.05","1":"17.05"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"17.12","1":"17.12"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"16.32","1":"16.32"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"15.91","1":"15.91"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"15.90","1":"15.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"14.90","1":"14.90"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"13.90","1":"13.90"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"14.39","1":"14.39"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"14.42","1":"14.42"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"14.88","1":"14.88"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"14.61","1":"14.61"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"14.97","1":"14.97"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"15.00","1":"15.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"13.75","1":"13.75"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"14.09","1":"14.09"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"14.32","1":"14.32"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"13.55","1":"13.55"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"13.59","1":"13.59"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"13.00","1":"13.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"12.50","1":"12.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"13.37","1":"13.37"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"13.00","1":"13.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"13.00","1":"13.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"12.14","1":"12.14"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"11.16","1":"11.16"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"11.94","1":"11.94"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"11.60","1":"11.60"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"11.29","1":"11.29"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"12.29","1":"12.29"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"12.90","1":"12.90"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"12.29","1":"12.29"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"11.72","1":"11.72"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"12.00","1":"12.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"12.00","1":"12.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"11.35","1":"11.35"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"10.84","1":"10.84"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"11.84","1":"11.84"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"11.25","1":"11.25"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"11.80","1":"11.80"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"11.62","1":"11.62"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"12.62","1":"12.62"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"12.30","1":"12.30"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"13.30","1":"13.30"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"13.20","1":"13.20"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"12.61","1":"12.61"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"12.40","1":"12.40"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"13.40","1":"13.40"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"14.55","1":"14.55"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"14.98","1":"14.98"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"14.51","1":"14.51"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"13.53","1":"13.53"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"12.78","1":"12.78"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"12.71","1":"12.71"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"12.76","1":"12.76"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"12.90","1":"12.90"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"12.36","1":"12.36"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"12.20","1":"12.20"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"12.90","1":"12.90"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"12.75","1":"12.75"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"13.00","1":"13.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"13.01","1":"13.01"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"13.79","1":"13.79"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"12.87","1":"12.87"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"12.93","1":"12.93"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"12.05","1":"12.05"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"12.48","1":"12.48"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"12.52","1":"12.52"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"13.00","1":"13.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"12.70","1":"12.70"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"12.65","1":"12.65"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"13.65","1":"13.65"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"14.65","1":"14.65"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"15.56","1":"15.56"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"15.24","1":"15.24"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"14.58","1":"14.58"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"14.50","1":"14.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"14.01","1":"14.01"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"13.56","1":"13.56"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"13.80","1":"13.80"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"13.99","1":"13.99"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"13.52","1":"13.52"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"13.32","1":"13.32"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"13.50","1":"13.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"13.96","1":"13.96"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"13.70","1":"13.70"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"13.65","1":"13.65"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"13.55","1":"13.55"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"13.40","1":"13.40"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"12.80","1":"12.80"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"13.00","1":"13.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"13.02","1":"13.02"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"13.14","1":"13.14"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"12.28","1":"12.28"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"12.84","1":"12.84"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"12.99","1":"12.99"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"13.49","1":"13.49"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"13.17","1":"13.17"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"13.24","1":"13.24"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"13.90","1":"13.90"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"13.26","1":"13.26"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"13.45","1":"13.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"13.40","1":"13.40"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"13.02","1":"13.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"14.02","1":"14.02"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.47","1":"14.47"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"13.83","1":"13.83"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"14.25","1":"14.25"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"14.50","1":"14.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"14.65","1":"14.65"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"13.88","1":"13.88"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"13.82","1":"13.82"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"14.40","1":"14.40"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"14.48","1":"14.48"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"13.76","1":"13.76"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"13.85","1":"13.85"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"14.15","1":"14.15"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"13.83","1":"13.83"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"13.92","1":"13.92"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"14.92","1":"14.92"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"15.92","1":"15.92"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"16.51","1":"16.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"16.13","1":"16.13"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"15.98","1":"15.98"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"16.98","1":"16.98"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"17.33","1":"17.33"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"18.33","1":"18.33"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"19.33","1":"19.33"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"19.58","1":"19.58"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"20.58","1":"20.58"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"20.89","1":"20.89"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"21.93","1":"21.93"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"23.02","1":"23.02"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"24.17","1":"24.17"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"25.37","1":"25.37"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"26.61","1":"26.61"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"27.94","1":"27.94"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"28.22","1":"28.22"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"29.63","1":"29.63"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"31.11","1":"31.11"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"31.88","1":"31.88"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"30.29","1":"30.29"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"29.60","1":"29.60"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"31.08","1":"31.08"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"31.85","1":"31.85"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"33.44","1":"33.44"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"35.11","1":"35.11"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"36.86","1":"36.86"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"38.70","1":"38.70"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"40.63","1":"40.63"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"42.66","1":"42.66"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"42.95","1":"42.95"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"41.45","1":"41.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"40.18","1":"40.18"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"39.57","1":"39.57"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"40.00","1":"40.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"38.50","1":"38.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"36.70","1":"36.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"34.90","1":"34.90"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.16","1":"33.16"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"31.51","1":"31.51"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"32.99","1":"32.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"34.61","1":"34.61"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"32.88","1":"32.88"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"31.24","1":"31.24"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"31.25","1":"31.25"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"32.15","1":"32.15"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"30.90","1":"30.90"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"29.40","1":"29.40"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"30.44","1":"30.44"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"31.77","1":"31.77"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"31.25","1":"31.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"30.00","1":"30.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"31.50","1":"31.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"33.07","1":"33.07"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"34.72","1":"34.72"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"36.45","1":"36.45"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"38.23","1":"38.23"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"36.39","1":"36.39"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"35.05","1":"35.05"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"36.80","1":"36.80"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"38.64","1":"38.64"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"40.57","1":"40.57"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"41.04","1":"41.04"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"39.03","1":"39.03"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"38.12","1":"38.12"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"40.02","1":"40.02"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"39.86","1":"39.86"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"38.14","1":"38.14"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"37.81","1":"37.81"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"39.66","1":"39.66"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"38.61","1":"38.61"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"38.64","1":"38.64"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"38.46","1":"38.46"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"38.29","1":"38.29"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"37.88","1":"37.88"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"36.80","1":"36.80"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"36.00","1":"36.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"34.90","1":"34.90"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"36.00","1":"36.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"35.90","1":"35.90"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"35.50","1":"35.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"36.00","1":"36.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"35.56","1":"35.56"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"35.03","1":"35.03"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"35.50","1":"35.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"35.02","1":"35.02"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"36.77","1":"36.77"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"37.07","1":"37.07"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"37.31","1":"37.31"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"37.00","1":"37.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"37.18","1":"37.18"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"37.29","1":"37.29"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"36.50","1":"36.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"37.20","1":"37.20"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"39.05","1":"39.05"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"41.00","1":"41.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"43.05","1":"43.05"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"45.20","1":"45.20"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"47.46","1":"47.46"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"49.83","1":"49.83"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"52.32","1":"52.32"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"54.93","1":"54.93"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"52.19","1":"52.19"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"50.86","1":"50.86"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"53.40","1":"53.40"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"54.94","1":"54.94"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"53.78","1":"53.78"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"52.97","1":"52.97"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"51.38","1":"51.38"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"49.66","1":"49.66"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"49.10","1":"49.10"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"47.40","1":"47.40"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"45.80","1":"45.80"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"46.80","1":"46.80"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"45.78","1":"45.78"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"43.50","1":"43.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"41.34","1":"41.34"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"39.41","1":"39.41"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"38.86","1":"38.86"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"37.91","1":"37.91"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"36.04","1":"36.04"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"37.84","1":"37.84"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"38.10","1":"38.10"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"37.00","1":"37.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"35.15","1":"35.15"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"34.25","1":"34.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"34.85","1":"34.85"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"33.15","1":"33.15"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"34.80","1":"34.80"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"34.50","1":"34.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"33.64","1":"33.64"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"34.94","1":"34.94"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"35.06","1":"35.06"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"35.00","1":"35.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"33.25","1":"33.25"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"34.91","1":"34.91"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"36.65","1":"36.65"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"38.48","1":"38.48"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"38.28","1":"38.28"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"36.90","1":"36.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"36.99","1":"36.99"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"35.15","1":"35.15"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"34.60","1":"34.60"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"32.91","1":"32.91"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"34.55","1":"34.55"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"36.27","1":"36.27"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"37.49","1":"37.49"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"35.65","1":"35.65"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"34.05","1":"34.05"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"34.00","1":"34.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"34.00","1":"34.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"32.81","1":"32.81"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"34.45","1":"34.45"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"35.50","1":"35.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"35.49","1":"35.49"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"34.04","1":"34.04"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"34.40","1":"34.40"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"36.12","1":"36.12"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"37.92","1":"37.92"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"39.81","1":"39.81"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"41.80","1":"41.80"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"43.89","1":"43.89"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"44.72","1":"44.72"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"44.54","1":"44.54"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"43.50","1":"43.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"45.67","1":"45.67"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"44.27","1":"44.27"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"43.88","1":"43.88"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"44.00","1":"44.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"42.80","1":"42.80"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"42.00","1":"42.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"41.75","1":"41.75"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"40.25","1":"40.25"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"40.02","1":"40.02"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"41.85","1":"41.85"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"40.10","1":"40.10"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"40.53","1":"40.53"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"40.05","1":"40.05"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"40.05","1":"40.05"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"38.05","1":"38.05"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"37.93","1":"37.93"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"39.80","1":"39.80"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"38.05","1":"38.05"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"38.05","1":"38.05"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"36.15","1":"36.15"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"34.98","1":"34.98"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"35.89","1":"35.89"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"37.64","1":"37.64"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"36.50","1":"36.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"36.98","1":"36.98"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"35.95","1":"35.95"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"35.48","1":"35.48"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"36.50","1":"36.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"34.68","1":"34.68"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"34.98","1":"34.98"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"34.99","1":"34.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"34.70","1":"34.70"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"35.90","1":"35.90"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"36.50","1":"36.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"35.65","1":"35.65"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"36.90","1":"36.90"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"35.72","1":"35.72"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"37.80","1":"37.80"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"39.69","1":"39.69"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"41.67","1":"41.67"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"40.22","1":"40.22"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"39.39","1":"39.39"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"38.05","1":"38.05"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"36.23","1":"36.23"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"36.00","1":"36.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"35.40","1":"35.40"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"34.15","1":"34.15"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"32.96","1":"32.96"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"33.00","1":"33.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"31.40","1":"31.40"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"30.05","1":"30.05"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"28.55","1":"28.55"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"27.13","1":"27.13"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"26.50","1":"26.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"27.23","1":"27.23"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"25.87","1":"25.87"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"24.58","1":"24.58"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"23.54","1":"23.54"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"22.37","1":"22.37"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"23.46","1":"23.46"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"24.25","1":"24.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"24.50","1":"24.50"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"23.70","1":"23.70"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"24.50","1":"24.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"25.50","1":"25.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"26.72","1":"26.72"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"27.35","1":"27.35"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"28.59","1":"28.59"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"28.83","1":"28.83"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"27.42","1":"27.42"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"26.17","1":"26.17"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"25.01","1":"25.01"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"25.77","1":"25.77"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"25.90","1":"25.90"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"24.61","1":"24.61"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.50","1":"25.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"24.23","1":"24.23"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"24.49","1":"24.49"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"25.18","1":"25.18"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"25.97","1":"25.97"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"25.41","1":"25.41"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"24.98","1":"24.98"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"23.74","1":"23.74"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"22.56","1":"22.56"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"21.44","1":"21.44"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"21.75","1":"21.75"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"22.65","1":"22.65"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"22.72","1":"22.72"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"22.71","1":"22.71"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"22.00","1":"22.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"22.29","1":"22.29"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"22.29","1":"22.29"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"21.34","1":"21.34"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"20.28","1":"20.28"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"20.98","1":"20.98"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"20.80","1":"20.80"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"19.76","1":"19.76"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"19.70","1":"19.70"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"18.70","1":"18.70"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"18.00","1":"18.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"17.01","1":"17.01"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"17.65","1":"17.65"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"16.88","1":"16.88"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"17.44","1":"17.44"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"17.69","1":"17.69"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"17.90","1":"17.90"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"18.29","1":"18.29"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"18.31","1":"18.31"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"17.60","1":"17.60"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"18.34","1":"18.34"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"18.39","1":"18.39"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"17.39","1":"17.39"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"17.39","1":"17.39"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"16.39","1":"16.39"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"15.53","1":"15.53"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"16.46","1":"16.46"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"17.44","1":"17.44"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"17.42","1":"17.42"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"17.42","1":"17.42"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"18.42","1":"18.42"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"18.40","1":"18.40"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"16.10","1":"16.10"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"15.30","1":"15.30"},{"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":"18.30","1":"18.30"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"18.15","1":"18.15"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"18.63","1":"18.63"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"18.60","1":"18.60"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"19.60","1":"19.60"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"19.50","1":"19.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"19.50","1":"19.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"19.98","1":"19.98"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"19.61","1":"19.61"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"20.00","1":"20.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"19.31","1":"19.31"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"19.53","1":"19.53"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"19.26","1":"19.26"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"19.89","1":"19.89"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"18.89","1":"18.89"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"18.51","1":"18.51"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"18.24","1":"18.24"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"17.60","1":"17.60"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"17.50","1":"17.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"18.00","1":"18.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"18.72","1":"18.72"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"19.72","1":"19.72"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"20.56","1":"20.56"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"20.15","1":"20.15"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"20.50","1":"20.50"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"20.00","1":"20.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"19.50","1":"19.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"18.75","1":"18.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"19.59","1":"19.59"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"19.97","1":"19.97"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"20.12","1":"20.12"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"20.00","1":"20.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"19.05","1":"19.05"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"19.05","1":"19.05"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"18.90","1":"18.90"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"19.85","1":"19.85"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"19.98","1":"19.98"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"20.53","1":"20.53"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"19.80","1":"19.80"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"19.50","1":"19.50"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"20.03","1":"20.03"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"19.45","1":"19.45"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"19.47","1":"19.47"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"19.41","1":"19.41"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"20.41","1":"20.41"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"21.43","1":"21.43"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"21.64","1":"21.64"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.59","1":"20.59"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"20.25","1":"20.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"19.60","1":"19.60"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"19.15","1":"19.15"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"19.55","1":"19.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"19.90","1":"19.90"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"18.93","1":"18.93"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"18.35","1":"18.35"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"17.84","1":"17.84"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"18.10","1":"18.10"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"17.10","1":"17.10"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"16.10","1":"16.10"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"15.99","1":"15.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"16.00","1":"16.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"15.00","1":"15.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"14.20","1":"14.20"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"14.20","1":"14.20"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"14.40","1":"14.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"13.71","1":"13.71"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"13.15","1":"13.15"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"14.00","1":"14.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"15.00","1":"15.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"15.90","1":"15.90"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"16.85","1":"16.85"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"16.94","1":"16.94"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"16.94","1":"16.94"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"15.94","1":"15.94"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"14.94","1":"14.94"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"14.12","1":"14.12"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"14.20","1":"14.20"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"13.01","1":"13.01"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"12.01","1":"12.01"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"12.39","1":"12.39"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"12.99","1":"12.99"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"12.18","1":"12.18"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"12.46","1":"12.46"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"11.79","1":"11.79"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"11.25","1":"11.25"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"11.51","1":"11.51"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"11.94","1":"11.94"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"12.01","1":"12.01"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"12.80","1":"12.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"11.80","1":"11.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"11.41","1":"11.41"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"12.41","1":"12.41"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"13.41","1":"13.41"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"13.55","1":"13.55"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"14.20","1":"14.20"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"14.40","1":"14.40"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"13.75","1":"13.75"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"14.00","1":"14.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"13.90","1":"13.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"13.23","1":"13.23"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"14.13","1":"14.13"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"14.39","1":"14.39"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"13.66","1":"13.66"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"13.75","1":"13.75"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"13.51","1":"13.51"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"13.02","1":"13.02"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"13.10","1":"13.10"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"13.10","1":"13.10"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"13.00","1":"13.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"12.25","1":"12.25"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"12.70","1":"12.70"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"13.24","1":"13.24"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"12.24","1":"12.24"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"11.50","1":"11.50"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"11.21","1":"11.21"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"12.20","1":"12.20"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"12.75","1":"12.75"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"12.16","1":"12.16"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"11.50","1":"11.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"11.40","1":"11.40"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"11.10","1":"11.10"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"11.10","1":"11.10"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"11.15","1":"11.15"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"10.32","1":"10.32"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"9.50","1":"9.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"9.99","1":"9.99"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"9.33","1":"9.33"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"10.08","1":"10.08"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"11.08","1":"11.08"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"10.31","1":"10.31"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"12.00","1":"12.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"11.74","1":"11.74"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"11.01","1":"11.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"10.54","1":"10.54"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"10.54","1":"10.54"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"10.90","1":"10.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"10.10","1":"10.10"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"9.10","1":"9.10"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"10.00","1":"10.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"9.70","1":"9.70"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"9.70","1":"9.70"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"9.98","1":"9.98"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"9.11","1":"9.11"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"8.13","1":"8.13"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"7.15","1":"7.15"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"8.15","1":"8.15"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"7.23","1":"7.23"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"8.23","1":"8.23"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"9.23","1":"9.23"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"8.23","1":"8.23"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"7.60","1":"7.60"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"9.60","1":"9.60"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"10.60","1":"10.60"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"11.60","1":"11.60"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"12.60","1":"12.60"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"13.60","1":"13.60"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"14.60","1":"14.60"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"13.72","1":"13.72"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"12.75","1":"12.75"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"11.77","1":"11.77"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"11.15","1":"11.15"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"12.15","1":"12.15"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"13.15","1":"13.15"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"13.48","1":"13.48"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"12.53","1":"12.53"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"12.50","1":"12.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"12.00","1":"12.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"11.05","1":"11.05"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"10.16","1":"10.16"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"10.85","1":"10.85"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"11.70","1":"11.70"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"10.79","1":"10.79"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"10.18","1":"10.18"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"10.20","1":"10.20"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"11.10","1":"11.10"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"11.49","1":"11.49"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"11.00","1":"11.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"10.00","1":"10.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"10.50","1":"10.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"10.05","1":"10.05"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"10.00","1":"10.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"10.04","1":"10.04"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"10.00","1":"10.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"9.06","1":"9.06"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"9.97","1":"9.97"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"9.70","1":"9.70"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"10.00","1":"10.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"9.99","1":"9.99"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"9.41","1":"9.41"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"8.50","1":"8.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"8.49","1":"8.49"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.48","1":"9.48"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"8.12","1":"8.12"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"8.12","1":"8.12"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"8.90","1":"8.90"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"8.49","1":"8.49"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"8.85","1":"8.85"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"8.00","1":"8.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"7.00","1":"7.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"7.83","1":"7.83"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"8.50","1":"8.50"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"7.77","1":"7.77"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"8.77","1":"8.77"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"7.80","1":"7.80"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"8.44","1":"8.44"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.03","1":"8.03"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"8.20","1":"8.20"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"8.25","1":"8.25"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"9.09","1":"9.09"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"8.09","1":"8.09"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7.50","1":"7.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"6.59","1":"6.59"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"6.11","1":"6.11"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"7.30","1":"7.30"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"7.45","1":"7.45"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"6.45","1":"6.45"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"7.45","1":"7.45"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"8.30","1":"8.30"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.40","1":"8.40"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.51","1":"7.51"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"8.51","1":"8.51"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"8.55","1":"8.55"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"7.00","1":"7.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"7.00","1":"7.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"7.00","1":"7.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"7.40","1":"7.40"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"7.80","1":"7.80"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"8.49","1":"8.49"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"7.71","1":"7.71"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"8.45","1":"8.45"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"8.83","1":"8.83"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"9.29","1":"9.29"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"9.40","1":"9.40"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"9.40","1":"9.40"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"9.49","1":"9.49"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"10.49","1":"10.49"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"11.49","1":"11.49"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"12.49","1":"12.49"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"13.49","1":"13.49"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.49","1":"14.49"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.49","1":"15.49"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"14.49","1":"14.49"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"14.50","1":"14.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"14.79","1":"14.79"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"14.54","1":"14.54"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"14.73","1":"14.73"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"13.73","1":"13.73"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"12.76","1":"12.76"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"13.05","1":"13.05"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"13.33","1":"13.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.40","1":"13.40"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"12.40","1":"12.40"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.40","1":"11.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.36","1":"11.36"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"10.40","1":"10.40"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.28","1":"11.28"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.49","1":"11.49"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.31","1":"11.31"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"11.95","1":"11.95"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"12.70","1":"12.70"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"11.38","1":"11.38"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"11.80","1":"11.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"11.35","1":"11.35"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.56","1":"10.56"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"10.31","1":"10.31"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"10.17","1":"10.17"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.16","1":"10.16"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"10.99","1":"10.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"10.08","1":"10.08"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"10.48","1":"10.48"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"10.18","1":"10.18"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"10.49","1":"10.49"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.97","1":"9.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.90","1":"9.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"10.80","1":"10.80"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.80","1":"9.80"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.16","1":"9.16"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"9.16","1":"9.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.45","1":"9.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.60","1":"9.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.25","1":"9.25"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.25","1":"9.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"9.54","1":"9.54"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"9.20","1":"9.20"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.50","1":"8.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.95","1":"8.95"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.95","1":"7.95"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.95","1":"8.95"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"8.50","1":"8.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.99","1":"9.99"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.99","1":"10.99"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"11.99","1":"11.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"12.00","1":"12.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"12.60","1":"12.60"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.99","1":"13.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.93","1":"14.93"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"16.04","1":"16.04"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"16.58","1":"16.58"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.34","1":"15.34"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"14.20","1":"14.20"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"13.14","1":"13.14"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"12.20","1":"12.20"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"13.20","1":"13.20"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.20","1":"13.20"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"14.20","1":"14.20"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"15.26","1":"15.26"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"14.76","1":"14.76"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"14.20","1":"14.20"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"13.90","1":"13.90"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"12.86","1":"12.86"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"12.40","1":"12.40"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"13.40","1":"13.40"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.40","1":"14.40"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"15.43","1":"15.43"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.58","1":"16.58"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"17.82","1":"17.82"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"19.80","1":"19.80"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"18.32","1":"18.32"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"19.69","1":"19.69"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"20.33","1":"20.33"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.49","1":"20.49"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"20.49","1":"20.49"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"19.19","1":"19.19"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"18.93","1":"18.93"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"19.05","1":"19.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"19.80","1":"19.80"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"18.32","1":"18.32"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"17.06","1":"17.06"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"18.32","1":"18.32"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.69","1":"19.69"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"17.12","1":"17.12"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"16.26","1":"16.26"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"17.23","1":"17.23"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"17.71","1":"17.71"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"17.44","1":"17.44"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"17.45","1":"17.45"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"16.15","1":"16.15"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"15.80","1":"15.80"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.30","1":"16.30"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.49","1":"15.49"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"16.23","1":"16.23"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"16.95","1":"16.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"17.10","1":"17.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"17.53","1":"17.53"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"17.99","1":"17.99"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"18.40","1":"18.40"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"17.98","1":"17.98"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.89","1":"18.89"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"17.48","1":"17.48"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"16.17","1":"16.17"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"14.96","1":"14.96"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"15.00","1":"15.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"15.40","1":"15.40"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"15.70","1":"15.70"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"14.57","1":"14.57"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"14.35","1":"14.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.01","1":"14.01"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.10","1":"14.10"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"14.09","1":"14.09"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"15.44","1":"15.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"14.30","1":"14.30"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"14.20","1":"14.20"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"15.21","1":"15.21"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"14.40","1":"14.40"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.73","1":"13.73"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"13.50","1":"13.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"13.01","1":"13.01"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"12.01","1":"12.01"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"12.50","1":"12.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"13.00","1":"13.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"12.31","1":"12.31"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"12.99","1":"12.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"13.99","1":"13.99"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"14.25","1":"14.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"13.25","1":"13.25"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"12.50","1":"12.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.00","1":"13.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.00","1":"13.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"13.00","1":"13.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"13.85","1":"13.85"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.16","1":"14.16"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"13.21","1":"13.21"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"12.60","1":"12.60"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"13.50","1":"13.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"13.60","1":"13.60"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"14.14","1":"14.14"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.90","1":"14.90"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"15.30","1":"15.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"15.60","1":"15.60"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.43","1":"14.43"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"13.61","1":"13.61"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"13.80","1":"13.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"13.15","1":"13.15"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"13.50","1":"13.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"13.00","1":"13.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"13.00","1":"13.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"12.77","1":"12.77"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"12.99","1":"12.99"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"13.04","1":"13.04"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"13.71","1":"13.71"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.69","1":"12.69"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.85","1":"12.85"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"12.21","1":"12.21"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"11.53","1":"11.53"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"11.63","1":"11.63"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"11.80","1":"11.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"11.95","1":"11.95"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"11.80","1":"11.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"12.45","1":"12.45"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"12.11","1":"12.11"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"13.05","1":"13.05"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"12.74","1":"12.74"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"12.61","1":"12.61"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"12.41","1":"12.41"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"12.89","1":"12.89"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"12.40","1":"12.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"12.80","1":"12.80"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"12.25","1":"12.25"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"13.25","1":"13.25"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"14.25","1":"14.25"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"15.31","1":"15.31"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"15.35","1":"15.35"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"16.31","1":"16.31"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"15.17","1":"15.17"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"15.00","1":"15.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"14.04","1":"14.04"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"14.50","1":"14.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"14.51","1":"14.51"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"14.03","1":"14.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"13.61","1":"13.61"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"13.00","1":"13.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"13.00","1":"13.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"12.60","1":"12.60"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"13.59","1":"13.59"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"12.99","1":"12.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"12.55","1":"12.55"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"12.16","1":"12.16"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"12.87","1":"12.87"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"12.25","1":"12.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"12.80","1":"12.80"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"12.35","1":"12.35"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"12.30","1":"12.30"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.20","1":"13.20"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"13.20","1":"13.20"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"12.75","1":"12.75"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"13.20","1":"13.20"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"14.18","1":"14.18"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"15.20","1":"15.20"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"14.06","1":"14.06"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"13.55","1":"13.55"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"13.40","1":"13.40"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"13.50","1":"13.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"12.49","1":"12.49"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"12.90","1":"12.90"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"12.70","1":"12.70"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"12.49","1":"12.49"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"13.00","1":"13.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"13.00","1":"13.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"12.47","1":"12.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"12.11","1":"12.11"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"12.11","1":"12.11"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"12.55","1":"12.55"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"12.07","1":"12.07"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"12.25","1":"12.25"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"11.70","1":"11.70"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"11.90","1":"11.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"11.61","1":"11.61"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"11.79","1":"11.79"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"12.98","1":"12.98"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"12.80","1":"12.80"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"12.90","1":"12.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"12.58","1":"12.58"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"13.34","1":"13.34"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"13.06","1":"13.06"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"12.40","1":"12.40"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"12.91","1":"12.91"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"13.30","1":"13.30"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"13.10","1":"13.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"14.10","1":"14.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"15.15","1":"15.15"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"16.28","1":"16.28"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"16.68","1":"16.68"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"15.60","1":"15.60"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"15.55","1":"15.55"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"15.25","1":"15.25"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"16.66","1":"16.66"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.63","1":"17.63"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.16","1":"17.16"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"16.37","1":"16.37"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"16.15","1":"16.15"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"15.40","1":"15.40"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"14.51","1":"14.51"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"14.99","1":"14.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"15.30","1":"15.30"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"15.59","1":"15.59"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"15.40","1":"15.40"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"15.40","1":"15.40"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"15.40","1":"15.40"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"14.63","1":"14.63"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"14.63","1":"14.63"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"15.30","1":"15.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"14.99","1":"14.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"15.85","1":"15.85"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"15.00","1":"15.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"15.00","1":"15.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"15.00","1":"15.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"14.01","1":"14.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"14.90","1":"14.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"14.95","1":"14.95"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"14.31","1":"14.31"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.05","1":"14.05"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"14.20","1":"14.20"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"13.50","1":"13.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"14.51","1":"14.51"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"14.30","1":"14.30"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.23","1":"13.23"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"13.50","1":"13.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.00","1":"13.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"12.60","1":"12.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"12.53","1":"12.53"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"13.00","1":"13.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"13.00","1":"13.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"12.00","1":"12.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"12.50","1":"12.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"12.45","1":"12.45"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"11.45","1":"11.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"11.00","1":"11.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"11.00","1":"11.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"11.00","1":"11.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"12.00","1":"12.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"11.49","1":"11.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"11.49","1":"11.49"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"11.40","1":"11.40"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"12.25","1":"12.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"11.56","1":"11.56"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"11.00","1":"11.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"10.70","1":"10.70"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"11.71","1":"11.71"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.71","1":"12.71"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"13.68","1":"13.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"12.66","1":"12.66"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"11.68","1":"11.68"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.40","1":"12.40"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"11.00","1":"11.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"11.01","1":"11.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"10.99","1":"10.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"10.00","1":"10.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"10.20","1":"10.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"10.00","1":"10.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"10.00","1":"10.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"10.60","1":"10.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"10.70","1":"10.70"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"10.50","1":"10.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"10.24","1":"10.24"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"10.30","1":"10.30"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"10.45","1":"10.45"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"10.45","1":"10.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"10.55","1":"10.55"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"10.55","1":"10.55"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"11.55","1":"11.55"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"12.44","1":"12.44"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"10.11","1":"10.11"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"10.50","1":"10.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"10.65","1":"10.65"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"10.70","1":"10.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"10.90","1":"10.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"11.00","1":"11.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"10.21","1":"10.21"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"10.10","1":"10.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"9.80","1":"9.80"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"9.73","1":"9.73"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"9.49","1":"9.49"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"9.70","1":"9.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"10.00","1":"10.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"9.12","1":"9.12"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"8.35","1":"8.35"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"8.01","1":"8.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"8.40","1":"8.40"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"8.01","1":"8.01"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"8.20","1":"8.20"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"8.60","1":"8.60"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"8.50","1":"8.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"8.95","1":"8.95"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"8.94","1":"8.94"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"8.50","1":"8.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"9.49","1":"9.49"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"10.00","1":"10.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"10.49","1":"10.49"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"10.60","1":"10.60"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"9.49","1":"9.49"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"8.49","1":"8.49"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"7.75","1":"7.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"7.49","1":"7.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"7.40","1":"7.40"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"7.31","1":"7.31"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"6.73","1":"6.73"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"6.70","1":"6.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.09","1":"6.09"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"6.35","1":"6.35"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.05","1":"6.05"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"6.00","1":"6.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"6.79","1":"6.79"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.50","1":"6.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"6.55","1":"6.55"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"6.23","1":"6.23"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"6.30","1":"6.30"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"6.66","1":"6.66"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"6.96","1":"6.96"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.35","1":"6.35"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5.85","1":"5.85"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.10","1":"6.10"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"5.75","1":"5.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"6.14","1":"6.14"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"6.15","1":"6.15"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"6.29","1":"6.29"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"6.79","1":"6.79"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"6.84","1":"6.84"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"6.25","1":"6.25"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.25","1":"6.25"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"6.50","1":"6.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"7.18","1":"7.18"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"6.75","1":"6.75"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"7.19","1":"7.19"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"6.99","1":"6.99"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"7.42","1":"7.42"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"6.98","1":"6.98"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.15","1":"7.15"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.19","1":"7.19"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.17","1":"7.17"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6.95","1":"6.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"7.28","1":"7.28"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.79","1":"6.79"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"6.99","1":"6.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"6.50","1":"6.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.50","1":"6.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"6.70","1":"6.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"6.70","1":"6.70"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"6.70","1":"6.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.70","1":"6.70"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.40","1":"6.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"6.06","1":"6.06"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6.30","1":"6.30"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.50","1":"6.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.98","1":"5.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"6.40","1":"6.40"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"6.55","1":"6.55"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"6.55","1":"6.55"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.50","1":"6.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"6.40","1":"6.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.30","1":"6.30"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"6.40","1":"6.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"6.45","1":"6.45"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"6.03","1":"6.03"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"6.18","1":"6.18"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.29","1":"6.29"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"6.48","1":"6.48"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.48","1":"6.48"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"5.48","1":"5.48"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.99","1":"4.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"5.00","1":"5.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"5.25","1":"5.25"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"5.40","1":"5.40"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"5.07","1":"5.07"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"5.45","1":"5.45"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.03","1":"6.03"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"5.65","1":"5.65"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"5.89","1":"5.89"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"5.15","1":"5.15"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5.02","1":"5.02"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.46","1":"5.46"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.00","1":"6.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.25","1":"6.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.20","1":"6.20"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.80","1":"5.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.45","1":"6.45"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"6.46","1":"6.46"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5.60","1":"5.60"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"5.59","1":"5.59"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"5.51","1":"5.51"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.50","1":"6.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.50","1":"6.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.50","1":"6.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.25","1":"5.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.49","1":"5.49"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.00","1":"5.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.30","1":"5.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.30","1":"5.30"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.48","1":"5.48"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"5.40","1":"5.40"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.73","1":"5.73"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"5.49","1":"5.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5.20","1":"5.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.20","1":"5.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.00","1":"5.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"4.79","1":"4.79"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"4.89","1":"4.89"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.05","1":"5.05"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"4.77","1":"4.77"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"4.71","1":"4.71"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"4.71","1":"4.71"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"4.90","1":"4.90"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"4.99","1":"4.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"4.73","1":"4.73"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"4.77","1":"4.77"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"4.71","1":"4.71"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"4.61","1":"4.61"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"4.95","1":"4.95"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"4.73","1":"4.73"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"4.95","1":"4.95"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"4.75","1":"4.75"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"4.96","1":"4.96"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"4.98","1":"4.98"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"4.56","1":"4.56"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"4.98","1":"4.98"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"5.47","1":"5.47"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"4.78","1":"4.78"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.39","1":"5.39"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.70","1":"5.70"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"4.97","1":"4.97"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"4.66","1":"4.66"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"4.46","1":"4.46"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"4.71","1":"4.71"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"4.75","1":"4.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"5.49","1":"5.49"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"4.85","1":"4.85"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"4.63","1":"4.63"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"4.68","1":"4.68"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"4.94","1":"4.94"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"4.83","1":"4.83"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"5.20","1":"5.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.41","1":"5.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"5.49","1":"5.49"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"5.25","1":"5.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"5.01","1":"5.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"5.37","1":"5.37"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"5.35","1":"5.35"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.40","1":"5.40"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.30","1":"5.30"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.01","1":"5.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"5.76","1":"5.76"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"5.24","1":"5.24"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"5.48","1":"5.48"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"4.90","1":"4.90"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.19","1":"5.19"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"5.85","1":"5.85"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.50","1":"6.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.75","1":"5.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.95","1":"5.95"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.57","1":"5.57"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"4.63","1":"4.63"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"4.87","1":"4.87"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"4.77","1":"4.77"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.15","1":"5.15"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.49","1":"5.49"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.49","1":"6.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"7.49","1":"7.49"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7.48","1":"7.48"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"7.40","1":"7.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"6.53","1":"6.53"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"6.94","1":"6.94"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7.13","1":"7.13"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"6.78","1":"6.78"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.80","1":"6.80"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"6.82","1":"6.82"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.45","1":"6.45"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"7.17","1":"7.17"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"7.09","1":"7.09"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"7.25","1":"7.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"7.03","1":"7.03"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"7.02","1":"7.02"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7.05","1":"7.05"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7.24","1":"7.24"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"8.24","1":"8.24"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.24","1":"9.24"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.59","1":"9.59"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"10.59","1":"10.59"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.59","1":"11.59"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.62","1":"11.62"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.08","1":"11.08"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"11.01","1":"11.01"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"13.12","1":"13.12"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"13.50","1":"13.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.44","1":"14.44"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"13.38","1":"13.38"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"13.46","1":"13.46"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"13.50","1":"13.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.27","1":"14.27"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"14.25","1":"14.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"15.32","1":"15.32"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.47","1":"16.47"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.98","1":"16.98"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.75","1":"15.75"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.66","1":"14.66"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"13.58","1":"13.58"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"13.70","1":"13.70"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.26","1":"14.26"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.26","1":"13.26"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.68","1":"14.68"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"14.60","1":"14.60"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.60","1":"14.60"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"14.08","1":"14.08"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.75","1":"13.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"13.35","1":"13.35"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.02","1":"13.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"13.39","1":"13.39"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"12.90","1":"12.90"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"13.95","1":"13.95"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"14.18","1":"14.18"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"14.11","1":"14.11"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"14.76","1":"14.76"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"14.50","1":"14.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.70","1":"14.70"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"14.90","1":"14.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"14.24","1":"14.24"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.01","1":"14.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.36","1":"13.36"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"12.60","1":"12.60"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"12.98","1":"12.98"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"12.95","1":"12.95"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"12.26","1":"12.26"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"13.58","1":"13.58"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.80","1":"11.80"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"12.04","1":"12.04"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"11.00","1":"11.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"10.95","1":"10.95"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"10.06","1":"10.06"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"10.08","1":"10.08"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"10.20","1":"10.20"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.15","1":"11.15"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"11.24","1":"11.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"10.51","1":"10.51"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.40","1":"11.40"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.39","1":"11.39"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.60","1":"12.60"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.60","1":"11.60"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.60","1":"12.60"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.90","1":"12.90"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.59","1":"12.59"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.53","1":"12.53"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.90","1":"12.90"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.40","1":"12.40"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.23","1":"12.23"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.85","1":"12.85"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"11.01","1":"11.01"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"10.07","1":"10.07"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.20","1":"10.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.20","1":"10.20"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"10.40","1":"10.40"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"10.30","1":"10.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"10.40","1":"10.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"9.90","1":"9.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"9.15","1":"9.15"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"10.05","1":"10.05"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"9.60","1":"9.60"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"9.17","1":"9.17"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"9.90","1":"9.90"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.50","1":"10.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.69","1":"10.69"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.69","1":"11.69"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.00","1":"10.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"9.99","1":"9.99"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"10.00","1":"10.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"9.56","1":"9.56"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"9.60","1":"9.60"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"9.25","1":"9.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"9.25","1":"9.25"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"9.50","1":"9.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"9.56","1":"9.56"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"9.62","1":"9.62"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"9.23","1":"9.23"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.23","1":"9.23"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"8.75","1":"8.75"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"9.49","1":"9.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"9.49","1":"9.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.09","1":"9.09"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.56","1":"9.56"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.56","1":"10.56"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"11.56","1":"11.56"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"10.22","1":"10.22"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.22","1":"11.22"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.23","1":"12.23"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.05","1":"12.05"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.95","1":"11.95"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.69","1":"11.69"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.14","1":"13.14"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.39","1":"14.39"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"15.76","1":"15.76"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"17.26","1":"17.26"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"18.90","1":"18.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"20.21","1":"20.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"22.23","1":"22.23"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"24.45","1":"24.45"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"26.90","1":"26.90"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"29.59","1":"29.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"32.55","1":"32.55"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"35.81","1":"35.81"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"32.52","1":"32.52"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"30.43","1":"30.43"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"33.47","1":"33.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"36.82","1":"36.82"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"33.97","1":"33.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"32.46","1":"32.46"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"32.05","1":"32.05"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"31.51","1":"31.51"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"28.85","1":"28.85"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"31.33","1":"31.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.90","1":"30.90"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"29.64","1":"29.64"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"28.57","1":"28.57"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"27.97","1":"27.97"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"27.01","1":"27.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"25.64","1":"25.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"25.54","1":"25.54"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"28.09","1":"28.09"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"30.90","1":"30.90"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"33.99","1":"33.99"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.42","1":"32.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"35.66","1":"35.66"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"39.23","1":"39.23"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"43.15","1":"43.15"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"46.56","1":"46.56"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"50.73","1":"50.73"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"46.15","1":"46.15"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"42.98","1":"42.98"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"42.68","1":"42.68"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"46.95","1":"46.95"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"47.40","1":"47.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"45.88","1":"45.88"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"50.47","1":"50.47"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"55.52","1":"55.52"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"55.64","1":"55.64"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"61.20","1":"61.20"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"58.76","1":"58.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"56.54","1":"56.54"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"53.97","1":"53.97"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"50.73","1":"50.73"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"48.07","1":"48.07"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"47.06","1":"47.06"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"44.54","1":"44.54"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"40.86","1":"40.86"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"39.53","1":"39.53"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"38.39","1":"38.39"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"38.95","1":"38.95"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"39.69","1":"39.69"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"43.66","1":"43.66"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"41.63","1":"41.63"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"44.46","1":"44.46"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"48.00","1":"48.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"52.80","1":"52.80"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"58.08","1":"58.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"57.03","1":"57.03"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"62.73","1":"62.73"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"69.00","1":"69.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"69.17","1":"69.17"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"72.31","1":"72.31"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"77.53","1":"77.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"71.74","1":"71.74"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"68.50","1":"68.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"67.76","1":"67.76"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"63.25","1":"63.25"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"63.97","1":"63.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"63.00","1":"63.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"62.68","1":"62.68"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"62.10","1":"62.10"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"62.08","1":"62.08"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"62.08","1":"62.08"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"60.45","1":"60.45"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"61.48","1":"61.48"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"61.49","1":"61.49"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"61.05","1":"61.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"61.05","1":"61.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"59.07","1":"59.07"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"59.58","1":"59.58"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"58.55","1":"58.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"58.34","1":"58.34"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"60.68","1":"60.68"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"61.47","1":"61.47"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"60.01","1":"60.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"60.99","1":"60.99"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"58.55","1":"58.55"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"61.65","1":"61.65"}]}