{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"3.00","1":"3.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"3.67","1":"3.67"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"4.00","1":"4.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"3.00","1":"3.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"2.02","1":"2.02"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"2.99","1":"2.99"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"2.99","1":"2.99"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"3.00","1":"3.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"2.37","1":"2.37"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"3.37","1":"3.37"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"2.55","1":"2.55"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"3.55","1":"3.55"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"4.18","1":"4.18"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"3.50","1":"3.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"3.98","1":"3.98"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"3.01","1":"3.01"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"3.00","1":"3.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"2.12","1":"2.12"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"2.97","1":"2.97"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"2.97","1":"2.97"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"3.60","1":"3.60"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"3.02","1":"3.02"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"3.95","1":"3.95"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"3.02","1":"3.02"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"2.25","1":"2.25"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"3.25","1":"3.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"4.23","1":"4.23"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"4.97","1":"4.97"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"4.40","1":"4.40"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"4.20","1":"4.20"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"3.50","1":"3.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"3.02","1":"3.02"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"3.28","1":"3.28"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"2.98","1":"2.98"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"3.05","1":"3.05"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"3.60","1":"3.60"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"3.00","1":"3.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"3.40","1":"3.40"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"3.89","1":"3.89"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"3.73","1":"3.73"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"3.65","1":"3.65"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"3.85","1":"3.85"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"3.50","1":"3.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"3.50","1":"3.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"3.01","1":"3.01"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"3.00","1":"3.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"3.06","1":"3.06"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"3.97","1":"3.97"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"4.40","1":"4.40"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"4.99","1":"4.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"3.76","1":"3.76"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"3.99","1":"3.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"3.45","1":"3.45"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"3.20","1":"3.20"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"3.20","1":"3.20"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"3.50","1":"3.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"3.80","1":"3.80"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"4.15","1":"4.15"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"5.70","1":"5.70"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"6.70","1":"6.70"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"7.70","1":"7.70"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"8.70","1":"8.70"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"9.70","1":"9.70"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"10.17","1":"10.17"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"9.17","1":"9.17"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"8.17","1":"8.17"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"9.17","1":"9.17"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"10.17","1":"10.17"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"11.17","1":"11.17"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"10.18","1":"10.18"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"9.18","1":"9.18"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"8.23","1":"8.23"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"7.46","1":"7.46"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"6.86","1":"6.86"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"7.63","1":"7.63"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"6.69","1":"6.69"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"6.71","1":"6.71"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"7.15","1":"7.15"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"6.74","1":"6.74"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"7.09","1":"7.09"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"6.40","1":"6.40"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"6.36","1":"6.36"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"6.09","1":"6.09"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"6.84","1":"6.84"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"6.65","1":"6.65"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"6.20","1":"6.20"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"6.23","1":"6.23"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"6.06","1":"6.06"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"6.07","1":"6.07"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.00","1":"6.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"5.90","1":"5.90"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"6.01","1":"6.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"5.99","1":"5.99"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"6.15","1":"6.15"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"5.89","1":"5.89"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"6.00","1":"6.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"5.91","1":"5.91"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"5.00","1":"5.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"5.49","1":"5.49"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"5.49","1":"5.49"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"5.09","1":"5.09"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"5.20","1":"5.20"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"5.44","1":"5.44"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"5.25","1":"5.25"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"5.33","1":"5.33"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"5.34","1":"5.34"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"4.92","1":"4.92"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"4.77","1":"4.77"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"5.00","1":"5.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"4.86","1":"4.86"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"4.90","1":"4.90"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"4.88","1":"4.88"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"5.23","1":"5.23"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"6.15","1":"6.15"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"5.35","1":"5.35"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"4.62","1":"4.62"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"4.70","1":"4.70"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"4.11","1":"4.11"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"4.68","1":"4.68"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"4.40","1":"4.40"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"4.87","1":"4.87"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"4.25","1":"4.25"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"4.22","1":"4.22"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"3.75","1":"3.75"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"4.50","1":"4.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"4.40","1":"4.40"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"4.25","1":"4.25"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"4.21","1":"4.21"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"4.57","1":"4.57"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"4.20","1":"4.20"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"4.99","1":"4.99"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"4.25","1":"4.25"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"3.50","1":"3.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"3.85","1":"3.85"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"3.90","1":"3.90"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"3.41","1":"3.41"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"3.84","1":"3.84"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"3.28","1":"3.28"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"3.44","1":"3.44"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"3.35","1":"3.35"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"3.15","1":"3.15"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"3.54","1":"3.54"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"3.30","1":"3.30"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"3.10","1":"3.10"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"2.90","1":"2.90"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"2.60","1":"2.60"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"2.90","1":"2.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"2.30","1":"2.30"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"2.20","1":"2.20"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"2.89","1":"2.89"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"2.85","1":"2.85"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"2.80","1":"2.80"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"2.75","1":"2.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"3.05","1":"3.05"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"3.24","1":"3.24"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"2.54","1":"2.54"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"2.80","1":"2.80"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"2.75","1":"2.75"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"2.70","1":"2.70"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"2.75","1":"2.75"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"2.70","1":"2.70"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"2.90","1":"2.90"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"3.00","1":"3.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"2.56","1":"2.56"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"2.53","1":"2.53"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"2.50","1":"2.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"2.70","1":"2.70"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"2.50","1":"2.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"2.50","1":"2.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"2.50","1":"2.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"2.98","1":"2.98"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"2.98","1":"2.98"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"2.70","1":"2.70"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"3.00","1":"3.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"2.70","1":"2.70"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"3.25","1":"3.25"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"2.90","1":"2.90"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"3.00","1":"3.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"2.70","1":"2.70"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"2.60","1":"2.60"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"2.91","1":"2.91"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"3.20","1":"3.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"3.01","1":"3.01"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"2.90","1":"2.90"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"3.50","1":"3.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"4.42","1":"4.42"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"4.08","1":"4.08"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"3.96","1":"3.96"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"3.89","1":"3.89"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"3.90","1":"3.90"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"3.83","1":"3.83"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"4.00","1":"4.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"3.86","1":"3.86"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"3.61","1":"3.61"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"3.40","1":"3.40"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"3.35","1":"3.35"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"3.24","1":"3.24"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"3.39","1":"3.39"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"3.36","1":"3.36"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"3.48","1":"3.48"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"3.10","1":"3.10"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"3.18","1":"3.18"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"3.30","1":"3.30"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"3.45","1":"3.45"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"2.91","1":"2.91"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"3.25","1":"3.25"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"3.29","1":"3.29"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"2.92","1":"2.92"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"3.19","1":"3.19"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"3.00","1":"3.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"3.05","1":"3.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"2.95","1":"2.95"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"2.92","1":"2.92"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"3.35","1":"3.35"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"3.25","1":"3.25"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"3.25","1":"3.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"3.40","1":"3.40"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"3.00","1":"3.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"3.02","1":"3.02"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"3.05","1":"3.05"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"3.25","1":"3.25"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"3.82","1":"3.82"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"4.50","1":"4.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"4.54","1":"4.54"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"4.80","1":"4.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"4.05","1":"4.05"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"3.95","1":"3.95"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"4.15","1":"4.15"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"4.10","1":"4.10"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"4.23","1":"4.23"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"3.80","1":"3.80"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"3.88","1":"3.88"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"4.05","1":"4.05"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"4.25","1":"4.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"4.96","1":"4.96"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"4.80","1":"4.80"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"4.25","1":"4.25"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"4.89","1":"4.89"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"5.19","1":"5.19"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"4.98","1":"4.98"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"5.48","1":"5.48"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"5.11","1":"5.11"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"5.28","1":"5.28"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"4.28","1":"4.28"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"4.76","1":"4.76"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"4.50","1":"4.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"4.46","1":"4.46"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"4.61","1":"4.61"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"4.60","1":"4.60"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"4.32","1":"4.32"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"4.48","1":"4.48"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"4.10","1":"4.10"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"4.02","1":"4.02"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"4.00","1":"4.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"4.20","1":"4.20"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"4.40","1":"4.40"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"4.40","1":"4.40"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"3.80","1":"3.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"4.00","1":"4.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"4.00","1":"4.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"4.35","1":"4.35"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"4.35","1":"4.35"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"4.35","1":"4.35"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"4.50","1":"4.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"4.35","1":"4.35"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"4.30","1":"4.30"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"4.43","1":"4.43"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"4.12","1":"4.12"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"4.01","1":"4.01"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"4.45","1":"4.45"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"4.80","1":"4.80"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"4.42","1":"4.42"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"5.60","1":"5.60"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"6.60","1":"6.60"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"6.65","1":"6.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"6.63","1":"6.63"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"6.63","1":"6.63"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"6.80","1":"6.80"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"6.55","1":"6.55"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"5.84","1":"5.84"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"6.20","1":"6.20"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"6.69","1":"6.69"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"6.69","1":"6.69"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"6.60","1":"6.60"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"7.16","1":"7.16"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"7.50","1":"7.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"7.66","1":"7.66"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"8.66","1":"8.66"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"9.66","1":"9.66"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"10.66","1":"10.66"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"11.65","1":"11.65"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"10.65","1":"10.65"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"10.75","1":"10.75"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"10.11","1":"10.11"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"10.02","1":"10.02"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"9.25","1":"9.25"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.25","1":"10.25"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"10.01","1":"10.01"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"10.03","1":"10.03"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"11.03","1":"11.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"10.80","1":"10.80"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"9.91","1":"9.91"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"9.03","1":"9.03"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"10.03","1":"10.03"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"11.03","1":"11.03"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"12.03","1":"12.03"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"13.03","1":"13.03"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"14.03","1":"14.03"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"15.03","1":"15.03"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"16.03","1":"16.03"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"17.03","1":"17.03"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"18.03","1":"18.03"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"18.39","1":"18.39"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"17.42","1":"17.42"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"16.42","1":"16.42"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"15.50","1":"15.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"16.50","1":"16.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"17.01","1":"17.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"16.51","1":"16.51"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"17.00","1":"17.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"16.65","1":"16.65"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"16.65","1":"16.65"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"17.65","1":"17.65"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"17.50","1":"17.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"17.51","1":"17.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"17.00","1":"17.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"17.00","1":"17.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"16.80","1":"16.80"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"17.50","1":"17.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"17.60","1":"17.60"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"18.00","1":"18.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"17.00","1":"17.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"17.00","1":"17.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"17.00","1":"17.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"16.00","1":"16.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"15.29","1":"15.29"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"15.03","1":"15.03"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"15.99","1":"15.99"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"16.00","1":"16.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"15.51","1":"15.51"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"16.50","1":"16.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"17.50","1":"17.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"18.39","1":"18.39"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"17.90","1":"17.90"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"17.90","1":"17.90"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"17.90","1":"17.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"15.05","1":"15.05"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"15.85","1":"15.85"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"16.64","1":"16.64"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"16.05","1":"16.05"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"15.60","1":"15.60"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"16.59","1":"16.59"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"17.49","1":"17.49"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"16.49","1":"16.49"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"17.29","1":"17.29"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.29","1":"16.29"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"15.06","1":"15.06"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"14.15","1":"14.15"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"15.15","1":"15.15"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"16.75","1":"16.75"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"17.75","1":"17.75"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"18.50","1":"18.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"17.80","1":"17.80"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"18.25","1":"18.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"18.09","1":"18.09"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"18.09","1":"18.09"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"17.50","1":"17.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"17.50","1":"17.50"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"16.67","1":"16.67"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"15.99","1":"15.99"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"16.28","1":"16.28"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"16.49","1":"16.49"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"17.48","1":"17.48"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"17.15","1":"17.15"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"18.15","1":"18.15"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"19.50","1":"19.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"18.52","1":"18.52"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"17.55","1":"17.55"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"18.01","1":"18.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"19.50","1":"19.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"18.50","1":"18.50"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"18.00","1":"18.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"18.10","1":"18.10"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"18.75","1":"18.75"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"17.76","1":"17.76"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"18.76","1":"18.76"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"19.72","1":"19.72"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"19.70","1":"19.70"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"18.70","1":"18.70"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"19.70","1":"19.70"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"21.00","1":"21.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"20.49","1":"20.49"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"21.00","1":"21.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"19.95","1":"19.95"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"20.95","1":"20.95"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.91","1":"19.91"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"18.91","1":"18.91"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"17.91","1":"17.91"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"17.91","1":"17.91"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"17.91","1":"17.91"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"18.90","1":"18.90"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"18.00","1":"18.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"17.50","1":"17.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"16.05","1":"16.05"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"17.05","1":"17.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"18.05","1":"18.05"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"19.05","1":"19.05"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"13.00","1":"13.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"12.05","1":"12.05"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"11.60","1":"11.60"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"11.60","1":"11.60"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"12.35","1":"12.35"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"12.88","1":"12.88"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"12.50","1":"12.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"11.62","1":"11.62"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"12.49","1":"12.49"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"12.60","1":"12.60"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"12.60","1":"12.60"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"11.68","1":"11.68"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"11.50","1":"11.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"11.50","1":"11.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"12.50","1":"12.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"12.49","1":"12.49"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"12.20","1":"12.20"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"12.02","1":"12.02"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"13.02","1":"13.02"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"12.02","1":"12.02"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"11.80","1":"11.80"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"11.30","1":"11.30"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"11.75","1":"11.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"12.50","1":"12.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"11.81","1":"11.81"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"11.55","1":"11.55"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"11.50","1":"11.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"11.30","1":"11.30"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"11.20","1":"11.20"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"12.08","1":"12.08"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"11.60","1":"11.60"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"12.23","1":"12.23"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"11.23","1":"11.23"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"11.32","1":"11.32"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"11.01","1":"11.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"10.81","1":"10.81"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"11.39","1":"11.39"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"11.90","1":"11.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"10.90","1":"10.90"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"11.49","1":"11.49"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"10.93","1":"10.93"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"11.10","1":"11.10"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"11.62","1":"11.62"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"10.81","1":"10.81"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"11.40","1":"11.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"10.93","1":"10.93"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"10.40","1":"10.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"10.99","1":"10.99"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"11.00","1":"11.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"10.03","1":"10.03"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"10.01","1":"10.01"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"10.50","1":"10.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"10.85","1":"10.85"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"10.50","1":"10.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"10.10","1":"10.10"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"10.24","1":"10.24"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"10.24","1":"10.24"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"10.45","1":"10.45"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"10.74","1":"10.74"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"10.45","1":"10.45"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"9.66","1":"9.66"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"9.73","1":"9.73"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"9.98","1":"9.98"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"10.40","1":"10.40"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"10.20","1":"10.20"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"9.60","1":"9.60"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"10.40","1":"10.40"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"9.48","1":"9.48"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"9.79","1":"9.79"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"9.01","1":"9.01"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"9.01","1":"9.01"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"8.80","1":"8.80"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"8.72","1":"8.72"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"9.00","1":"9.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"8.90","1":"8.90"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"7.93","1":"7.93"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"8.77","1":"8.77"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"8.70","1":"8.70"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"9.00","1":"9.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"9.25","1":"9.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"8.50","1":"8.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"8.50","1":"8.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"9.22","1":"9.22"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"9.00","1":"9.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"8.61","1":"8.61"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"9.50","1":"9.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"9.50","1":"9.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"8.64","1":"8.64"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"9.25","1":"9.25"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"9.70","1":"9.70"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"8.72","1":"8.72"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"9.40","1":"9.40"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"8.68","1":"8.68"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"8.68","1":"8.68"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"8.55","1":"8.55"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"8.50","1":"8.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"8.60","1":"8.60"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"7.61","1":"7.61"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"7.10","1":"7.10"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"6.10","1":"6.10"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"7.10","1":"7.10"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"8.09","1":"8.09"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"8.25","1":"8.25"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"8.00","1":"8.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"8.24","1":"8.24"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"8.15","1":"8.15"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"8.20","1":"8.20"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"8.40","1":"8.40"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"8.84","1":"8.84"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"8.68","1":"8.68"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"8.95","1":"8.95"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"8.99","1":"8.99"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"9.00","1":"9.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"8.97","1":"8.97"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"8.80","1":"8.80"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"7.80","1":"7.80"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"8.00","1":"8.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"8.45","1":"8.45"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"7.56","1":"7.56"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"7.99","1":"7.99"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"8.70","1":"8.70"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"8.64","1":"8.64"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"7.65","1":"7.65"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"7.90","1":"7.90"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"7.80","1":"7.80"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"6.81","1":"6.81"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"7.02","1":"7.02"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"7.99","1":"7.99"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"6.10","1":"6.10"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"6.88","1":"6.88"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"6.88","1":"6.88"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"6.88","1":"6.88"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"7.88","1":"7.88"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"7.88","1":"7.88"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"7.88","1":"7.88"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"7.50","1":"7.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"7.05","1":"7.05"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"8.00","1":"8.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"7.75","1":"7.75"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"7.00","1":"7.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"7.00","1":"7.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"6.35","1":"6.35"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"7.00","1":"7.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"7.60","1":"7.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"6.60","1":"6.60"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"5.98","1":"5.98"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"6.00","1":"6.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"6.85","1":"6.85"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"5.00","1":"5.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"5.02","1":"5.02"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"5.02","1":"5.02"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"5.97","1":"5.97"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"6.69","1":"6.69"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"7.61","1":"7.61"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"7.53","1":"7.53"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7.75","1":"7.75"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.59","1":"8.59"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"7.59","1":"7.59"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"6.05","1":"6.05"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"4.08","1":"4.08"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"5.08","1":"5.08"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"6.08","1":"6.08"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"6.01","1":"6.01"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"5.00","1":"5.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"5.50","1":"5.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"6.45","1":"6.45"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.15","1":"7.15"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"7.85","1":"7.85"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"6.67","1":"6.67"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"6.50","1":"6.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"7.40","1":"7.40"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"6.40","1":"6.40"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"7.30","1":"7.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"7.84","1":"7.84"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"7.80","1":"7.80"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"8.43","1":"8.43"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"7.50","1":"7.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"7.20","1":"7.20"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"7.84","1":"7.84"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"8.80","1":"8.80"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.88","1":"7.88"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.90","1":"8.90"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.87","1":"8.87"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"8.99","1":"8.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"9.34","1":"9.34"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"8.56","1":"8.56"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"8.06","1":"8.06"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"8.04","1":"8.04"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"8.86","1":"8.86"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"8.95","1":"8.95"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"8.10","1":"8.10"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"8.05","1":"8.05"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"8.46","1":"8.46"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"8.84","1":"8.84"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.75","1":"9.75"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"9.71","1":"9.71"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.48","1":"10.48"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.79","1":"9.79"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"8.82","1":"8.82"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"8.15","1":"8.15"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.13","1":"9.13"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"8.15","1":"8.15"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"9.15","1":"9.15"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"8.53","1":"8.53"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"8.52","1":"8.52"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"8.25","1":"8.25"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"7.88","1":"7.88"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"8.88","1":"8.88"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.44","1":"9.44"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.52","1":"9.52"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"8.56","1":"8.56"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"9.25","1":"9.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"8.01","1":"8.01"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.99","1":"9.99"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.80","1":"9.80"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.99","1":"9.99"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.99","1":"9.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"10.11","1":"10.11"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.44","1":"10.44"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.25","1":"10.25"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"11.25","1":"11.25"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.25","1":"12.25"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"11.31","1":"11.31"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.90","1":"11.90"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.90","1":"10.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.99","1":"10.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.91","1":"10.91"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11.10","1":"11.10"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"10.15","1":"10.15"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"10.00","1":"10.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"10.25","1":"10.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"10.99","1":"10.99"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"10.93","1":"10.93"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"10.05","1":"10.05"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"9.99","1":"9.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.90","1":"10.90"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"11.90","1":"11.90"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"12.90","1":"12.90"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"13.64","1":"13.64"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.35","1":"14.35"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"13.28","1":"13.28"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12.28","1":"12.28"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"11.28","1":"11.28"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.29","1":"10.29"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"10.35","1":"10.35"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.07","1":"9.07"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8.17","1":"8.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"8.84","1":"8.84"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.83","1":"9.83"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"10.67","1":"10.67"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"11.66","1":"11.66"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"11.15","1":"11.15"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"10.85","1":"10.85"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"11.31","1":"11.31"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"10.68","1":"10.68"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"10.13","1":"10.13"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"11.13","1":"11.13"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"10.46","1":"10.46"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"11.28","1":"11.28"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"11.32","1":"11.32"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"12.25","1":"12.25"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"11.75","1":"11.75"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.77","1":"10.77"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10.26","1":"10.26"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"11.26","1":"11.26"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"12.26","1":"12.26"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"11.31","1":"11.31"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"10.42","1":"10.42"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"11.00","1":"11.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"10.00","1":"10.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"11.00","1":"11.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"11.27","1":"11.27"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"11.99","1":"11.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"11.05","1":"11.05"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"12.02","1":"12.02"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"12.98","1":"12.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"11.99","1":"11.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"12.89","1":"12.89"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"11.89","1":"11.89"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"11.80","1":"11.80"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"13.00","1":"13.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"14.20","1":"14.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"14.87","1":"14.87"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"15.55","1":"15.55"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"15.85","1":"15.85"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"14.67","1":"14.67"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.55","1":"15.55"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"15.09","1":"15.09"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.10","1":"15.10"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.10","1":"15.10"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.70","1":"15.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"14.53","1":"14.53"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"15.05","1":"15.05"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.30","1":"15.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"15.40","1":"15.40"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.01","1":"15.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"15.19","1":"15.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"15.18","1":"15.18"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"15.54","1":"15.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"14.41","1":"14.41"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"14.11","1":"14.11"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"14.03","1":"14.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"14.03","1":"14.03"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"15.00","1":"15.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.12","1":"16.12"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.30","1":"17.30"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"18.40","1":"18.40"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.02","1":"17.02"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.05","1":"17.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"17.52","1":"17.52"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.80","1":"18.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"17.39","1":"17.39"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"18.69","1":"18.69"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.43","1":"17.43"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.70","1":"18.70"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"17.30","1":"17.30"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"16.01","1":"16.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"16.01","1":"16.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.12","1":"16.12"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"15.32","1":"15.32"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"16.40","1":"16.40"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.66","1":"15.66"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.00","1":"15.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"13.88","1":"13.88"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"11.85","1":"11.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"11.00","1":"11.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 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":"13.49","1":"13.49"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"12.48","1":"12.48"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"13.48","1":"13.48"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"14.49","1":"14.49"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"14.00","1":"14.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"15.05","1":"15.05"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.62","1":"14.62"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"15.66","1":"15.66"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"13.89","1":"13.89"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"14.93","1":"14.93"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"16.04","1":"16.04"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.24","1":"17.24"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"15.95","1":"15.95"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.76","1":"14.76"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"16.07","1":"16.07"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.91","1":"13.91"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"13.01","1":"13.01"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"12.15","1":"12.15"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"11.52","1":"11.52"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.15","1":"13.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"11.15","1":"11.15"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"10.15","1":"10.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"10.16","1":"10.16"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"10.17","1":"10.17"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.16","1":"10.16"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"11.15","1":"11.15"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"10.16","1":"10.16"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.16","1":"10.16"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"11.17","1":"11.17"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"12.13","1":"12.13"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.10","1":"13.10"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.13","1":"14.13"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.18","1":"15.18"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.31","1":"16.31"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.10","1":"15.10"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.06","1":"15.06"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"14.99","1":"14.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.02","1":"12.02"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"13.02","1":"13.02"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"12.02","1":"12.02"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.02","1":"11.02"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.05","1":"10.05"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"9.04","1":"9.04"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8.11","1":"8.11"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"7.30","1":"7.30"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"9.11","1":"9.11"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.11","1":"10.11"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.11","1":"11.11"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.11","1":"12.11"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"13.11","1":"13.11"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"14.11","1":"14.11"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"15.16","1":"15.16"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.24","1":"16.24"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.65","1":"16.65"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"14.50","1":"14.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.42","1":"13.42"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.42","1":"12.42"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.45","1":"11.45"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.45","1":"10.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.46","1":"11.46"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"12.46","1":"12.46"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"13.46","1":"13.46"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"14.46","1":"14.46"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"15.47","1":"15.47"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"13.01","1":"13.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"12.10","1":"12.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.25","1":"12.25"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"12.38","1":"12.38"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.38","1":"13.38"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.38","1":"13.38"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.25","1":"14.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"14.25","1":"14.25"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.18","1":"13.18"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"12.18","1":"12.18"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"11.02","1":"11.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"10.16","1":"10.16"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"11.00","1":"11.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"10.21","1":"10.21"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"9.06","1":"9.06"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"10.06","1":"10.06"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"11.00","1":"11.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.00","1":"12.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.11","1":"11.11"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"10.11","1":"10.11"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"11.90","1":"11.90"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.90","1":"11.90"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.00","1":"10.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.00","1":"10.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"10.00","1":"10.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.49","1":"11.49"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.56","1":"11.56"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"11.56","1":"11.56"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"9.88","1":"9.88"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"9.77","1":"9.77"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"9.77","1":"9.77"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"8.60","1":"8.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"8.64","1":"8.64"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"8.64","1":"8.64"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"8.64","1":"8.64"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"8.64","1":"8.64"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"8.64","1":"8.64"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.64","1":"8.64"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.64","1":"8.64"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"8.64","1":"8.64"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"10.64","1":"10.64"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"10.00","1":"10.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"11.00","1":"11.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"12.08","1":"12.08"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"12.08","1":"12.08"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.00","1":"11.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.89","1":"10.89"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.89","1":"10.89"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.89","1":"10.89"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"11.01","1":"11.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"12.11","1":"12.11"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"12.33","1":"12.33"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"12.33","1":"12.33"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.10","1":"13.10"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.10","1":"13.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.41","1":"14.41"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.01","1":"17.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"18.49","1":"18.49"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"17.32","1":"17.32"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"15.59","1":"15.59"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.04","1":"14.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"12.66","1":"12.66"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.74","1":"11.74"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"10.82","1":"10.82"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.89","1":"10.89"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"11.00","1":"11.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.99","1":"11.99"}]}