{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"5.00","1":"5.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"6.50","1":"6.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"5.30","1":"5.30"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"6.00","1":"6.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"7.50","1":"7.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"8.85","1":"8.85"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"8.85","1":"8.85"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"10.25","1":"10.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"11.35","1":"11.35"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"9.05","1":"9.05"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"8.50","1":"8.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"8.50","1":"8.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"7.95","1":"7.95"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"7.00","1":"7.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"4.00","1":"4.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"3.00","1":"3.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"2.10","1":"2.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"2.80","1":"2.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"3.40","1":"3.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"2.35","1":"2.35"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"2.45","1":"2.45"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"2.30","1":"2.30"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"2.40","1":"2.40"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"2.50","1":"2.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"2.10","1":"2.10"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"2.20","1":"2.20"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"2.25","1":"2.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"2.25","1":"2.25"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"1.55","1":"1.55"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"1.30","1":"1.30"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"2.50","1":"2.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"2.00","1":"2.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"1.90","1":"1.90"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"2.00","1":"2.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"1.35","1":"1.35"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"1.95","1":"1.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"1.50","1":"1.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"1.50","1":"1.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"1.50","1":"1.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"1.90","1":"1.90"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"1.65","1":"1.65"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"1.70","1":"1.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"1.75","1":"1.75"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"1.70","1":"1.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"1.50","1":"1.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"1.50","1":"1.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"1.75","1":"1.75"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"1.60","1":"1.60"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"1.75","1":"1.75"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"1.55","1":"1.55"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"1.60","1":"1.60"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"1.65","1":"1.65"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"1.60","1":"1.60"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"1.70","1":"1.70"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"1.60","1":"1.60"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"1.70","1":"1.70"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"1.80","1":"1.80"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"1.80","1":"1.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"1.80","1":"1.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"1.90","1":"1.90"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"1.79","1":"1.79"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"1.50","1":"1.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"1.49","1":"1.49"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"1.30","1":"1.30"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"1.29","1":"1.29"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"1.28","1":"1.28"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"0.71","1":"0.71"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"0.90","1":"0.90"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"0.90","1":"0.90"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"1.00","1":"1.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"0.99","1":"0.99"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"0.80","1":"0.80"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"0.75","1":"0.75"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"0.60","1":"0.60"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"0.60","1":"0.60"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"0.50","1":"0.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"0.70","1":"0.70"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"0.40","1":"0.40"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"0.70","1":"0.70"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"0.45","1":"0.45"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"0.70","1":"0.70"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"0.70","1":"0.70"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"0.93","1":"0.93"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"0.75","1":"0.75"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"0.75","1":"0.75"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"0.70","1":"0.70"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"0.62","1":"0.62"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"0.81","1":"0.81"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"0.85","1":"0.85"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"0.85","1":"0.85"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"0.85","1":"0.85"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"0.83","1":"0.83"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"1.00","1":"1.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"1.05","1":"1.05"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"0.81","1":"0.81"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"0.81","1":"0.81"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"0.80","1":"0.80"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"0.69","1":"0.69"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"0.20","1":"0.20"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"0.31","1":"0.31"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"0.30","1":"0.30"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"0.50","1":"0.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"0.55","1":"0.55"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"0.55","1":"0.55"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"0.14","1":"0.14"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"0.74","1":"0.74"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"0.75","1":"0.75"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"0.25","1":"0.25"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"0.50","1":"0.50"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"0.50","1":"0.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"0.70","1":"0.70"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"0.51","1":"0.51"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"0.40","1":"0.40"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"0.53","1":"0.53"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"0.40","1":"0.40"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"0.50","1":"0.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"0.50","1":"0.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"0.50","1":"0.50"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"0.25","1":"0.25"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"0.25","1":"0.25"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"0.51","1":"0.51"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"0.89","1":"0.89"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"0.70","1":"0.70"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"0.70","1":"0.70"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"0.52","1":"0.52"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"0.66","1":"0.66"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"0.75","1":"0.75"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"0.50","1":"0.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"0.45","1":"0.45"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"0.55","1":"0.55"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"0.60","1":"0.60"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"0.65","1":"0.65"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"0.74","1":"0.74"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"0.75","1":"0.75"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"0.90","1":"0.90"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"0.79","1":"0.79"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"0.86","1":"0.86"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"0.50","1":"0.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"0.66","1":"0.66"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"0.72","1":"0.72"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"0.60","1":"0.60"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"0.51","1":"0.51"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"0.50","1":"0.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"0.66","1":"0.66"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"0.50","1":"0.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"0.50","1":"0.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"0.92","1":"0.92"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"0.87","1":"0.87"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"0.90","1":"0.90"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"0.84","1":"0.84"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"0.65","1":"0.65"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"0.80","1":"0.80"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"0.60","1":"0.60"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"0.60","1":"0.60"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"0.80","1":"0.80"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"0.65","1":"0.65"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"0.85","1":"0.85"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"0.80","1":"0.80"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"1.00","1":"1.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"0.88","1":"0.88"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"1.00","1":"1.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"1.10","1":"1.10"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"0.93","1":"0.93"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"1.01","1":"1.01"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"1.02","1":"1.02"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"1.55","1":"1.55"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"1.44","1":"1.44"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"1.50","1":"1.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"1.48","1":"1.48"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"1.35","1":"1.35"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"1.35","1":"1.35"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"1.20","1":"1.20"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"1.20","1":"1.20"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"1.32","1":"1.32"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"1.32","1":"1.32"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"0.90","1":"0.90"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"2.61","1":"2.61"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"3.61","1":"3.61"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"5.31","1":"5.31"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"6.31","1":"6.31"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"7.31","1":"7.31"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"8.31","1":"8.31"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"9.31","1":"9.31"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"10.31","1":"10.31"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"11.31","1":"11.31"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"12.31","1":"12.31"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"13.31","1":"13.31"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"14.31","1":"14.31"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"15.31","1":"15.31"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"16.31","1":"16.31"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"17.31","1":"17.31"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"18.31","1":"18.31"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"19.31","1":"19.31"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"20.31","1":"20.31"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"21.32","1":"21.32"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"21.84","1":"21.84"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"20.75","1":"20.75"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"19.72","1":"19.72"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"18.72","1":"18.72"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"17.72","1":"17.72"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"16.72","1":"16.72"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"15.87","1":"15.87"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"14.90","1":"14.90"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"15.91","1":"15.91"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"15.10","1":"15.10"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"15.50","1":"15.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"15.50","1":"15.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"15.34","1":"15.34"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"14.97","1":"14.97"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"15.97","1":"15.97"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"16.97","1":"16.97"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"17.97","1":"17.97"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.97","1":"18.97"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"18.30","1":"18.30"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"17.30","1":"17.30"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"17.65","1":"17.65"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"18.43","1":"18.43"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"18.00","1":"18.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"18.17","1":"18.17"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"19.17","1":"19.17"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"20.16","1":"20.16"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"20.44","1":"20.44"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"20.82","1":"20.82"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"20.13","1":"20.13"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"20.90","1":"20.90"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"19.90","1":"19.90"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"19.99","1":"19.99"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"18.99","1":"18.99"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.57","1":"18.57"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.13","1":"18.13"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.99","1":"18.99"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.80","1":"18.80"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.11","1":"18.11"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"18.55","1":"18.55"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"17.90","1":"17.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"17.99","1":"17.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"18.42","1":"18.42"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"17.10","1":"17.10"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"16.50","1":"16.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"16.81","1":"16.81"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"17.74","1":"17.74"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"16.77","1":"16.77"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"17.45","1":"17.45"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"16.48","1":"16.48"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"15.48","1":"15.48"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"16.45","1":"16.45"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"16.31","1":"16.31"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"16.80","1":"16.80"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"17.16","1":"17.16"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"17.39","1":"17.39"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"16.97","1":"16.97"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"16.50","1":"16.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"17.10","1":"17.10"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"17.10","1":"17.10"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"16.50","1":"16.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"16.50","1":"16.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"16.05","1":"16.05"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"16.48","1":"16.48"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"16.20","1":"16.20"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"16.05","1":"16.05"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"16.98","1":"16.98"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"16.10","1":"16.10"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"15.56","1":"15.56"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"15.74","1":"15.74"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"16.25","1":"16.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"16.50","1":"16.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"16.25","1":"16.25"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"16.95","1":"16.95"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"16.49","1":"16.49"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"15.60","1":"15.60"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"15.81","1":"15.81"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"15.75","1":"15.75"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"14.80","1":"14.80"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"14.41","1":"14.41"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"14.87","1":"14.87"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"14.50","1":"14.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"15.11","1":"15.11"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"15.49","1":"15.49"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.60","1":"14.60"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"15.00","1":"15.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"14.85","1":"14.85"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"14.88","1":"14.88"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"15.33","1":"15.33"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"15.39","1":"15.39"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"15.50","1":"15.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"15.96","1":"15.96"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"16.85","1":"16.85"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"15.93","1":"15.93"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"15.26","1":"15.26"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"15.20","1":"15.20"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"15.40","1":"15.40"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"15.10","1":"15.10"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"14.50","1":"14.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"14.11","1":"14.11"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"14.00","1":"14.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"13.00","1":"13.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"12.01","1":"12.01"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"11.37","1":"11.37"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"10.50","1":"10.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"11.06","1":"11.06"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"11.50","1":"11.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"12.00","1":"12.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"11.51","1":"11.51"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"11.51","1":"11.51"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"11.50","1":"11.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"10.84","1":"10.84"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"10.03","1":"10.03"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"10.45","1":"10.45"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"10.45","1":"10.45"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"10.99","1":"10.99"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"11.59","1":"11.59"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"11.59","1":"11.59"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"12.06","1":"12.06"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"12.96","1":"12.96"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"13.83","1":"13.83"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"13.45","1":"13.45"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"13.71","1":"13.71"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"13.49","1":"13.49"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"13.90","1":"13.90"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"12.93","1":"12.93"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"12.99","1":"12.99"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"11.99","1":"11.99"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"12.80","1":"12.80"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"11.84","1":"11.84"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"12.30","1":"12.30"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"12.42","1":"12.42"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"11.86","1":"11.86"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"11.08","1":"11.08"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"11.95","1":"11.95"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"11.05","1":"11.05"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"11.87","1":"11.87"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"12.33","1":"12.33"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"11.90","1":"11.90"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"12.10","1":"12.10"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"12.06","1":"12.06"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"12.76","1":"12.76"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"12.21","1":"12.21"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"11.90","1":"11.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"11.87","1":"11.87"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"11.05","1":"11.05"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"11.75","1":"11.75"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"12.37","1":"12.37"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"12.55","1":"12.55"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"12.10","1":"12.10"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"12.00","1":"12.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"12.65","1":"12.65"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"11.81","1":"11.81"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"11.30","1":"11.30"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"11.01","1":"11.01"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"11.01","1":"11.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"11.95","1":"11.95"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"10.95","1":"10.95"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"11.02","1":"11.02"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"10.95","1":"10.95"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"10.80","1":"10.80"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"10.94","1":"10.94"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"11.15","1":"11.15"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"11.25","1":"11.25"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"12.25","1":"12.25"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"13.25","1":"13.25"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"14.25","1":"14.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"15.08","1":"15.08"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"14.98","1":"14.98"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"15.69","1":"15.69"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"15.12","1":"15.12"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"15.00","1":"15.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"15.37","1":"15.37"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"15.19","1":"15.19"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"16.14","1":"16.14"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"15.14","1":"15.14"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"15.59","1":"15.59"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"16.40","1":"16.40"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"15.64","1":"15.64"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"15.74","1":"15.74"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"15.80","1":"15.80"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"15.30","1":"15.30"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"15.89","1":"15.89"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"14.99","1":"14.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"14.94","1":"14.94"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"14.35","1":"14.35"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"13.69","1":"13.69"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"13.34","1":"13.34"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"13.90","1":"13.90"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"14.40","1":"14.40"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"14.46","1":"14.46"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"14.30","1":"14.30"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"13.69","1":"13.69"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"13.49","1":"13.49"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"13.49","1":"13.49"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"14.95","1":"14.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"13.57","1":"13.57"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"13.99","1":"13.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"14.49","1":"14.49"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"14.21","1":"14.21"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"13.50","1":"13.50"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"12.56","1":"12.56"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"13.50","1":"13.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"13.98","1":"13.98"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"13.00","1":"13.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"12.05","1":"12.05"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"11.10","1":"11.10"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"11.65","1":"11.65"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"11.65","1":"11.65"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"10.65","1":"10.65"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"11.35","1":"11.35"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"11.95","1":"11.95"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"12.10","1":"12.10"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"12.45","1":"12.45"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"12.90","1":"12.90"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"13.20","1":"13.20"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"13.75","1":"13.75"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"13.80","1":"13.80"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"13.79","1":"13.79"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"13.64","1":"13.64"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"13.87","1":"13.87"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"13.87","1":"13.87"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"12.87","1":"12.87"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"12.80","1":"12.80"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"11.80","1":"11.80"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"11.77","1":"11.77"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"10.95","1":"10.95"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"11.78","1":"11.78"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"11.75","1":"11.75"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"10.76","1":"10.76"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"10.86","1":"10.86"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"10.21","1":"10.21"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"10.40","1":"10.40"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"10.84","1":"10.84"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.29","1":"10.29"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"10.77","1":"10.77"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"10.20","1":"10.20"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"10.56","1":"10.56"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"10.40","1":"10.40"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"9.60","1":"9.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"10.27","1":"10.27"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"10.25","1":"10.25"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"9.60","1":"9.60"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"9.73","1":"9.73"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"9.42","1":"9.42"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"9.25","1":"9.25"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"9.89","1":"9.89"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"9.30","1":"9.30"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"9.22","1":"9.22"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"8.72","1":"8.72"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"9.10","1":"9.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"8.85","1":"8.85"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"8.90","1":"8.90"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"9.00","1":"9.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"8.50","1":"8.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"8.25","1":"8.25"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"8.88","1":"8.88"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"8.49","1":"8.49"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"8.12","1":"8.12"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"8.63","1":"8.63"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"8.20","1":"8.20"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"8.60","1":"8.60"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"9.00","1":"9.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"8.90","1":"8.90"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"9.33","1":"9.33"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"8.89","1":"8.89"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"9.57","1":"9.57"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"9.75","1":"9.75"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"9.40","1":"9.40"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"8.80","1":"8.80"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"9.00","1":"9.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"8.80","1":"8.80"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"8.90","1":"8.90"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"9.65","1":"9.65"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"9.95","1":"9.95"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"9.60","1":"9.60"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"10.00","1":"10.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"10.09","1":"10.09"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"9.16","1":"9.16"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"9.50","1":"9.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"9.70","1":"9.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"8.75","1":"8.75"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"8.50","1":"8.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"8.00","1":"8.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"8.88","1":"8.88"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"9.75","1":"9.75"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"9.10","1":"9.10"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"9.50","1":"9.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"10.13","1":"10.13"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"9.50","1":"9.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"9.30","1":"9.30"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"9.98","1":"9.98"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"9.53","1":"9.53"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"9.75","1":"9.75"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"9.63","1":"9.63"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"9.89","1":"9.89"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"9.87","1":"9.87"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"9.88","1":"9.88"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"9.58","1":"9.58"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"9.75","1":"9.75"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"10.75","1":"10.75"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"11.75","1":"11.75"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"11.93","1":"11.93"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"11.21","1":"11.21"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"10.66","1":"10.66"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"11.66","1":"11.66"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"12.66","1":"12.66"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"13.59","1":"13.59"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"14.49","1":"14.49"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"13.49","1":"13.49"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"12.51","1":"12.51"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"12.20","1":"12.20"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"12.51","1":"12.51"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"11.61","1":"11.61"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"11.40","1":"11.40"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"11.31","1":"11.31"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"10.72","1":"10.72"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"11.70","1":"11.70"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"11.10","1":"11.10"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"10.90","1":"10.90"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"10.96","1":"10.96"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"11.94","1":"11.94"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"12.00","1":"12.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"12.50","1":"12.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"13.00","1":"13.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"12.34","1":"12.34"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"13.34","1":"13.34"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"13.20","1":"13.20"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"14.20","1":"14.20"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"15.20","1":"15.20"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"16.20","1":"16.20"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"16.30","1":"16.30"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"15.36","1":"15.36"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"15.36","1":"15.36"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"14.40","1":"14.40"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"14.11","1":"14.11"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"13.12","1":"13.12"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"12.15","1":"12.15"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"13.15","1":"13.15"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"13.00","1":"13.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"13.90","1":"13.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"13.70","1":"13.70"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"12.70","1":"12.70"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"13.15","1":"13.15"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"12.20","1":"12.20"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"12.20","1":"12.20"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"11.32","1":"11.32"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"11.20","1":"11.20"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"12.20","1":"12.20"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"12.20","1":"12.20"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"12.20","1":"12.20"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"12.50","1":"12.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"12.50","1":"12.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"12.75","1":"12.75"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"12.00","1":"12.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"10.00","1":"10.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"10.00","1":"10.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"10.00","1":"10.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"9.45","1":"9.45"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"10.45","1":"10.45"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"10.38","1":"10.38"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"11.38","1":"11.38"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"12.05","1":"12.05"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"12.50","1":"12.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"11.50","1":"11.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"11.99","1":"11.99"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"11.25","1":"11.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"11.30","1":"11.30"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"11.25","1":"11.25"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"12.25","1":"12.25"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"13.25","1":"13.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"14.25","1":"14.25"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"15.24","1":"15.24"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.24","1":"16.24"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"17.24","1":"17.24"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"18.24","1":"18.24"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"19.24","1":"19.24"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"18.24","1":"18.24"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"17.57","1":"17.57"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"16.64","1":"16.64"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"16.44","1":"16.44"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"17.29","1":"17.29"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"18.29","1":"18.29"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"19.29","1":"19.29"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"20.29","1":"20.29"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"21.30","1":"21.30"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"22.36","1":"22.36"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"23.47","1":"23.47"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"24.64","1":"24.64"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"25.87","1":"25.87"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"27.16","1":"27.16"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"26.96","1":"26.96"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"25.71","1":"25.71"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"24.64","1":"24.64"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"25.64","1":"25.64"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"26.92","1":"26.92"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.26","1":"28.26"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"29.67","1":"29.67"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"31.15","1":"31.15"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"32.70","1":"32.70"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"34.26","1":"34.26"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"32.55","1":"32.55"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"30.93","1":"30.93"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"31.25","1":"31.25"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"29.69","1":"29.69"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"28.21","1":"28.21"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"26.80","1":"26.80"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"25.46","1":"25.46"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"24.18","1":"24.18"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"22.98","1":"22.98"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"21.84","1":"21.84"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"22.56","1":"22.56"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"21.44","1":"21.44"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"19.61","1":"19.61"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"18.19","1":"18.19"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"18.90","1":"18.90"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"19.90","1":"19.90"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"20.90","1":"20.90"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"21.94","1":"21.94"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"23.00","1":"23.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"21.02","1":"21.02"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.07","1":"22.07"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"22.88","1":"22.88"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"22.25","1":"22.25"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"22.79","1":"22.79"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"23.85","1":"23.85"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"22.70","1":"22.70"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"23.82","1":"23.82"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"23.01","1":"23.01"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"21.77","1":"21.77"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"22.85","1":"22.85"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"22.15","1":"22.15"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"21.05","1":"21.05"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"19.43","1":"19.43"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"17.60","1":"17.60"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"17.60","1":"17.60"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"17.60","1":"17.60"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"16.60","1":"16.60"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"16.58","1":"16.58"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"17.50","1":"17.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"17.60","1":"17.60"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"16.80","1":"16.80"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"17.80","1":"17.80"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"16.80","1":"16.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"16.80","1":"16.80"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"15.80","1":"15.80"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"14.80","1":"14.80"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"13.80","1":"13.80"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"13.00","1":"13.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"12.20","1":"12.20"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"12.20","1":"12.20"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"11.35","1":"11.35"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"10.70","1":"10.70"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"11.70","1":"11.70"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"12.70","1":"12.70"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"13.70","1":"13.70"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"14.70","1":"14.70"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"15.70","1":"15.70"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"15.00","1":"15.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"13.15","1":"13.15"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"12.61","1":"12.61"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"11.77","1":"11.77"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"12.24","1":"12.24"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"12.99","1":"12.99"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"12.70","1":"12.70"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"12.21","1":"12.21"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"12.01","1":"12.01"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"11.01","1":"11.01"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"13.00","1":"13.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"15.00","1":"15.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"15.99","1":"15.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"15.77","1":"15.77"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"16.45","1":"16.45"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"17.39","1":"17.39"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"16.39","1":"16.39"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"17.30","1":"17.30"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"17.50","1":"17.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"17.34","1":"17.34"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"17.55","1":"17.55"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"17.45","1":"17.45"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"17.73","1":"17.73"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"17.94","1":"17.94"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"17.75","1":"17.75"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"17.45","1":"17.45"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"17.45","1":"17.45"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"17.45","1":"17.45"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"17.45","1":"17.45"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"18.40","1":"18.40"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"17.60","1":"17.60"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"18.60","1":"18.60"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"19.60","1":"19.60"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"20.60","1":"20.60"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.65","1":"20.65"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"21.68","1":"21.68"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"22.74","1":"22.74"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"23.87","1":"23.87"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"25.06","1":"25.06"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"26.31","1":"26.31"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"26.84","1":"26.84"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"26.51","1":"26.51"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"25.93","1":"25.93"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"24.64","1":"24.64"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"23.41","1":"23.41"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"22.24","1":"22.24"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"21.13","1":"21.13"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"19.12","1":"19.12"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"17.16","1":"17.16"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"16.16","1":"16.16"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"15.35","1":"15.35"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"16.20","1":"16.20"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"16.00","1":"16.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"16.50","1":"16.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"15.50","1":"15.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"14.50","1":"14.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"15.38","1":"15.38"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"13.00","1":"13.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"13.80","1":"13.80"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"14.01","1":"14.01"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"15.01","1":"15.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"15.99","1":"15.99"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"14.05","1":"14.05"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"14.02","1":"14.02"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"13.82","1":"13.82"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"13.13","1":"13.13"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"14.03","1":"14.03"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"13.10","1":"13.10"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"13.99","1":"13.99"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"14.99","1":"14.99"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"15.95","1":"15.95"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"15.50","1":"15.50"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"16.10","1":"16.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"17.00","1":"17.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"17.95","1":"17.95"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"16.03","1":"16.03"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"16.50","1":"16.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"15.97","1":"15.97"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"14.97","1":"14.97"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"15.97","1":"15.97"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"16.97","1":"16.97"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"17.81","1":"17.81"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"17.75","1":"17.75"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"17.60","1":"17.60"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"17.10","1":"17.10"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"16.10","1":"16.10"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"15.18","1":"15.18"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"15.18","1":"15.18"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"14.85","1":"14.85"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"14.05","1":"14.05"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"14.05","1":"14.05"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"15.05","1":"15.05"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"14.70","1":"14.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"14.06","1":"14.06"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"14.01","1":"14.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"13.51","1":"13.51"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"13.56","1":"13.56"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"13.13","1":"13.13"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"13.50","1":"13.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"13.25","1":"13.25"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"12.32","1":"12.32"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"12.10","1":"12.10"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"12.00","1":"12.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"12.80","1":"12.80"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"12.00","1":"12.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"11.40","1":"11.40"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"12.40","1":"12.40"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"13.39","1":"13.39"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"12.39","1":"12.39"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"12.00","1":"12.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"11.00","1":"11.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"10.00","1":"10.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"9.81","1":"9.81"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"9.31","1":"9.31"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"9.31","1":"9.31"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"10.31","1":"10.31"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"10.60","1":"10.60"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"11.20","1":"11.20"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"11.39","1":"11.39"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"11.45","1":"11.45"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"10.34","1":"10.34"},{"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":"10.65","1":"10.65"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"10.65","1":"10.65"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"10.50","1":"10.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"10.50","1":"10.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"10.59","1":"10.59"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"10.01","1":"10.01"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"10.00","1":"10.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"9.60","1":"9.60"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"9.80","1":"9.80"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"9.15","1":"9.15"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"8.22","1":"8.22"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"8.50","1":"8.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"8.98","1":"8.98"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"8.75","1":"8.75"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"9.75","1":"9.75"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"10.75","1":"10.75"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"10.85","1":"10.85"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"11.79","1":"11.79"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.01","1":"11.01"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"11.80","1":"11.80"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"12.00","1":"12.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"12.85","1":"12.85"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"12.01","1":"12.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"12.02","1":"12.02"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"11.10","1":"11.10"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"12.10","1":"12.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"12.44","1":"12.44"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"11.44","1":"11.44"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"10.44","1":"10.44"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.45","1":"9.45"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.50","1":"8.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7.50","1":"7.50"},{"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":"8.50","1":"8.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"9.25","1":"9.25"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.25","1":"8.25"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"7.27","1":"7.27"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"7.50","1":"7.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"6.68","1":"6.68"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"6.51","1":"6.51"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"5.29","1":"5.29"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"4.81","1":"4.81"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"5.80","1":"5.80"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"6.80","1":"6.80"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.80","1":"7.80"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.80","1":"8.80"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"8.05","1":"8.05"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"6.21","1":"6.21"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"5.90","1":"5.90"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"6.90","1":"6.90"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"7.17","1":"7.17"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"7.97","1":"7.97"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"8.97","1":"8.97"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.97","1":"9.97"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"10.97","1":"10.97"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"11.97","1":"11.97"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.38","1":"12.38"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"11.38","1":"11.38"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"11.55","1":"11.55"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"11.54","1":"11.54"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"11.00","1":"11.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.85","1":"9.85"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"8.98","1":"8.98"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"8.20","1":"8.20"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"9.13","1":"9.13"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"8.41","1":"8.41"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"9.38","1":"9.38"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"9.15","1":"9.15"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"9.80","1":"9.80"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.16","1":"9.16"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"9.01","1":"9.01"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"8.80","1":"8.80"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"8.60","1":"8.60"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"9.10","1":"9.10"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"8.99","1":"8.99"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"8.99","1":"8.99"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"8.90","1":"8.90"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"8.99","1":"8.99"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"8.71","1":"8.71"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"9.65","1":"9.65"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"9.20","1":"9.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"9.10","1":"9.10"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"9.15","1":"9.15"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"9.82","1":"9.82"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"9.65","1":"9.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.07","1":"9.07"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"8.85","1":"8.85"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"8.99","1":"8.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.10","1":"9.10"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.34","1":"9.34"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.25","1":"9.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"9.31","1":"9.31"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.01","1":"9.01"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.44","1":"10.44"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.77","1":"10.77"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.77","1":"10.77"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"10.60","1":"10.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"10.25","1":"10.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"11.25","1":"11.25"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"11.45","1":"11.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"10.75","1":"10.75"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"10.72","1":"10.72"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"10.60","1":"10.60"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"10.30","1":"10.30"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"10.50","1":"10.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"10.50","1":"10.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"10.07","1":"10.07"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"10.95","1":"10.95"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"10.53","1":"10.53"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.22","1":"9.22"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.19","1":"10.19"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.19","1":"9.19"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"8.90","1":"8.90"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"8.90","1":"8.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"8.90","1":"8.90"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.01","1":"6.01"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"5.50","1":"5.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"5.40","1":"5.40"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"5.40","1":"5.40"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"5.95","1":"5.95"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6.26","1":"6.26"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"6.98","1":"6.98"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"7.98","1":"7.98"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7.90","1":"7.90"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"8.80","1":"8.80"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.80","1":"9.80"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.36","1":"9.36"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"8.66","1":"8.66"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"8.60","1":"8.60"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"8.80","1":"8.80"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.69","1":"8.69"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"8.50","1":"8.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"8.25","1":"8.25"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"8.20","1":"8.20"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"8.07","1":"8.07"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.10","1":"8.10"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7.70","1":"7.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"8.40","1":"8.40"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"8.25","1":"8.25"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"10.13","1":"10.13"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"10.44","1":"10.44"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.75","1":"9.75"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.49","1":"10.49"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.75","1":"9.75"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"10.25","1":"10.25"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"9.75","1":"9.75"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.25","1":"10.25"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9.75","1":"9.75"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.25","1":"10.25"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"9.75","1":"9.75"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"10.20","1":"10.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"10.00","1":"10.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"10.16","1":"10.16"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"10.50","1":"10.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"10.75","1":"10.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.02","1":"11.02"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.39","1":"11.39"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"10.41","1":"10.41"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"10.95","1":"10.95"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"11.00","1":"11.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"9.06","1":"9.06"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.50","1":"9.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"9.50","1":"9.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"9.69","1":"9.69"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"9.90","1":"9.90"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"10.20","1":"10.20"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"10.49","1":"10.49"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.50","1":"10.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"10.50","1":"10.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"11.00","1":"11.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"10.98","1":"10.98"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"10.70","1":"10.70"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"11.70","1":"11.70"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"12.70","1":"12.70"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.70","1":"13.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.72","1":"14.72"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"15.82","1":"15.82"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"16.84","1":"16.84"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"15.74","1":"15.74"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"15.30","1":"15.30"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"16.44","1":"16.44"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"17.58","1":"17.58"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"16.27","1":"16.27"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.00","1":"17.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"15.98","1":"15.98"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.15","1":"17.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"16.45","1":"16.45"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"16.90","1":"16.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"16.15","1":"16.15"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.38","1":"15.38"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"15.65","1":"15.65"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.99","1":"14.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"15.25","1":"15.25"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"15.21","1":"15.21"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"15.41","1":"15.41"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"15.35","1":"15.35"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"15.04","1":"15.04"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"14.99","1":"14.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.36","1":"14.36"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"14.89","1":"14.89"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.90","1":"14.90"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"14.35","1":"14.35"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.51","1":"14.51"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"14.30","1":"14.30"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"14.01","1":"14.01"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.35","1":"14.35"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.76","1":"14.76"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"14.76","1":"14.76"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.10","1":"15.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14.78","1":"14.78"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14.36","1":"14.36"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.06","1":"14.06"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"13.87","1":"13.87"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"14.91","1":"14.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"15.60","1":"15.60"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"15.20","1":"15.20"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"16.73","1":"16.73"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.49","1":"16.49"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"15.80","1":"15.80"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"16.98","1":"16.98"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"16.41","1":"16.41"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"16.40","1":"16.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"16.00","1":"16.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"16.20","1":"16.20"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"16.63","1":"16.63"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.00","1":"17.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"16.40","1":"16.40"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.25","1":"17.25"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"17.70","1":"17.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"17.50","1":"17.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"17.55","1":"17.55"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"17.25","1":"17.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"17.50","1":"17.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"17.51","1":"17.51"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"17.02","1":"17.02"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"17.90","1":"17.90"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"17.00","1":"17.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"17.79","1":"17.79"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"17.12","1":"17.12"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"16.00","1":"16.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"16.00","1":"16.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"16.00","1":"16.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"15.60","1":"15.60"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"15.50","1":"15.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"15.50","1":"15.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"14.01","1":"14.01"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"13.50","1":"13.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"13.10","1":"13.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"13.80","1":"13.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"13.60","1":"13.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"12.63","1":"12.63"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"12.61","1":"12.61"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"13.61","1":"13.61"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.63","1":"14.63"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.72","1":"15.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"16.45","1":"16.45"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.14","1":"16.14"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"16.50","1":"16.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.88","1":"16.88"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"15.81","1":"15.81"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.73","1":"15.73"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.40","1":"15.40"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.06","1":"15.06"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.70","1":"15.70"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.00","1":"15.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.85","1":"15.85"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.80","1":"15.80"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.80","1":"15.80"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.45","1":"16.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.77","1":"17.77"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"18.25","1":"18.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"18.26","1":"18.26"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.90","1":"17.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"18.40","1":"18.40"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"18.29","1":"18.29"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"18.15","1":"18.15"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.34","1":"18.34"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"18.20","1":"18.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.60","1":"18.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"18.99","1":"18.99"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.09","1":"18.09"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.75","1":"17.75"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.08","1":"19.08"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"20.51","1":"20.51"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.04","1":"22.04"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"23.69","1":"23.69"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"25.46","1":"25.46"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"27.36","1":"27.36"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"29.41","1":"29.41"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"31.61","1":"31.61"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"33.98","1":"33.98"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"33.34","1":"33.34"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"30.86","1":"30.86"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.26","1":"32.26"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"31.87","1":"31.87"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"30.92","1":"30.92"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"28.89","1":"28.89"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"27.99","1":"27.99"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"25.90","1":"25.90"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.92","1":"25.92"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.38","1":"24.38"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.63","1":"22.63"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"22.94","1":"22.94"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"24.66","1":"24.66"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.50","1":"26.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"28.48","1":"28.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"30.61","1":"30.61"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"29.00","1":"29.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"27.93","1":"27.93"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"28.00","1":"28.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"28.00","1":"28.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"26.76","1":"26.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"28.76","1":"28.76"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"28.45","1":"28.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"27.65","1":"27.65"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"27.50","1":"27.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.06","1":"26.06"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.50","1":"26.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"26.75","1":"26.75"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"26.50","1":"26.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"28.48","1":"28.48"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"28.13","1":"28.13"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"27.08","1":"27.08"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"27.03","1":"27.03"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"26.10","1":"26.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"25.75","1":"25.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.19","1":"23.19"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.63","1":"22.63"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.50","1":"22.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.37","1":"22.37"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.39","1":"22.39"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"21.90","1":"21.90"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"21.46","1":"21.46"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"23.25","1":"23.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"24.79","1":"24.79"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"23.02","1":"23.02"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.41","1":"21.41"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"17.14","1":"17.14"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.80","1":"16.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.18","1":"18.18"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.61","1":"16.61"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.17","1":"16.17"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.99","1":"15.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.85","1":"15.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"14.86","1":"14.86"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"15.52","1":"15.52"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"15.20","1":"15.20"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"15.30","1":"15.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"15.70","1":"15.70"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"14.81","1":"14.81"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"15.29","1":"15.29"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"15.01","1":"15.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"14.21","1":"14.21"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"14.20","1":"14.20"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"14.80","1":"14.80"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"14.90","1":"14.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"14.90","1":"14.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"14.80","1":"14.80"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"14.80","1":"14.80"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"14.40","1":"14.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"14.50","1":"14.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"14.00","1":"14.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"13.80","1":"13.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"13.80","1":"13.80"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"13.26","1":"13.26"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.78","1":"13.78"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"13.05","1":"13.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"12.81","1":"12.81"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"12.05","1":"12.05"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"12.60","1":"12.60"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.02","1":"12.02"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"12.41","1":"12.41"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"12.70","1":"12.70"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"12.70","1":"12.70"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"12.70","1":"12.70"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"12.34","1":"12.34"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"12.55","1":"12.55"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"13.55","1":"13.55"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.56","1":"14.56"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"15.65","1":"15.65"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"16.82","1":"16.82"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.67","1":"15.67"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"16.68","1":"16.68"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.37","1":"14.37"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.75","1":"13.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"13.20","1":"13.20"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"13.98","1":"13.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.05","1":"14.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.80","1":"14.80"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.21","1":"14.21"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.80","1":"14.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.30","1":"14.30"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.02","1":"14.02"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.93","1":"14.93"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.06","1":"14.06"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.18","1":"14.18"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"14.05","1":"14.05"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.49","1":"13.49"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.60","1":"12.60"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"12.61","1":"12.61"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.39","1":"13.39"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"13.05","1":"13.05"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"12.06","1":"12.06"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"11.61","1":"11.61"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"12.20","1":"12.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"12.59","1":"12.59"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"12.01","1":"12.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"12.05","1":"12.05"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.05","1":"12.05"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.10","1":"12.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.58","1":"12.58"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"12.01","1":"12.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"11.88","1":"11.88"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"11.05","1":"11.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"11.50","1":"11.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"10.75","1":"10.75"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"10.99","1":"10.99"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"10.30","1":"10.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"10.90","1":"10.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"10.00","1":"10.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"10.90","1":"10.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"10.00","1":"10.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9.06","1":"9.06"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.25","1":"9.25"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"8.31","1":"8.31"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"8.01","1":"8.01"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.65","1":"7.65"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"8.51","1":"8.51"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"8.71","1":"8.71"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"8.99","1":"8.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.95","1":"9.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.45","1":"10.45"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.35","1":"8.35"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.61","1":"8.61"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.49","1":"9.49"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.02","1":"9.02"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.81","1":"8.81"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.01","1":"9.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.75","1":"9.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10.25","1":"10.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.33","1":"9.33"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.01","1":"9.01"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.39","1":"9.39"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.20","1":"9.20"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"8.51","1":"8.51"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"8.60","1":"8.60"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"9.99","1":"9.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.95","1":"9.95"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.01","1":"9.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.65","1":"8.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.63","1":"9.63"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"8.60","1":"8.60"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.25","1":"8.25"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.60","1":"8.60"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.50","1":"8.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"9.19","1":"9.19"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.26","1":"8.26"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.95","1":"8.95"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.95","1":"8.95"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"8.55","1":"8.55"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.55","1":"8.55"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"8.60","1":"8.60"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.08","1":"8.08"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.20","1":"7.20"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.20","1":"8.20"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"8.29","1":"8.29"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.81","1":"7.81"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"7.32","1":"7.32"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.33","1":"7.33"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.33","1":"7.33"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.33","1":"7.33"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"6.90","1":"6.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.01","1":"7.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.61","1":"6.61"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"7.61","1":"7.61"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.91","1":"6.91"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"7.25","1":"7.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.25","1":"8.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.44","1":"8.44"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"9.43","1":"9.43"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"10.00","1":"10.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.03","1":"8.03"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"8.80","1":"8.80"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.99","1":"7.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.31","1":"7.31"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"7.65","1":"7.65"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"7.30","1":"7.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.75","1":"6.75"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.53","1":"6.53"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.84","1":"6.84"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6.41","1":"6.41"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.90","1":"6.90"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"8.90","1":"8.90"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8.58","1":"8.58"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"8.41","1":"8.41"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8.01","1":"8.01"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"8.45","1":"8.45"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"8.50","1":"8.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"8.30","1":"8.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"7.01","1":"7.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"8.10","1":"8.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"7.11","1":"7.11"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"7.11","1":"7.11"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"7.00","1":"7.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.44","1":"6.44"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.75","1":"6.75"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"7.75","1":"7.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"8.70","1":"8.70"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"7.80","1":"7.80"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"8.10","1":"8.10"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7.70","1":"7.70"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.90","1":"7.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.70","1":"7.70"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7.90","1":"7.90"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.33","1":"8.33"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.90","1":"8.90"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.51","1":"8.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.70","1":"8.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"9.11","1":"9.11"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"10.11","1":"10.11"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"10.35","1":"10.35"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"10.55","1":"10.55"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10.27","1":"10.27"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.27","1":"10.27"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"9.45","1":"9.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.50","1":"9.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"8.87","1":"8.87"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.89","1":"7.89"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.38","1":"7.38"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.70","1":"7.70"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"8.49","1":"8.49"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"8.50","1":"8.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"8.50","1":"8.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"8.25","1":"8.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"8.10","1":"8.10"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.20","1":"7.20"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"7.73","1":"7.73"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.01","1":"7.01"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"7.55","1":"7.55"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7.85","1":"7.85"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"7.81","1":"7.81"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"7.51","1":"7.51"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7.30","1":"7.30"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.49","1":"7.49"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.12","1":"7.12"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.30","1":"7.30"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.10","1":"7.10"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"6.61","1":"6.61"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"6.61","1":"6.61"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"6.70","1":"6.70"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"7.40","1":"7.40"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.88","1":"6.88"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"7.20","1":"7.20"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"7.49","1":"7.49"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7.60","1":"7.60"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"7.50","1":"7.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"8.50","1":"8.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"9.35","1":"9.35"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"8.55","1":"8.55"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"8.40","1":"8.40"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"8.50","1":"8.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"9.00","1":"9.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"8.97","1":"8.97"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"9.89","1":"9.89"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"9.25","1":"9.25"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"9.25","1":"9.25"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"8.82","1":"8.82"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"8.82","1":"8.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"8.50","1":"8.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"8.71","1":"8.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"8.65","1":"8.65"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"8.65","1":"8.65"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"8.65","1":"8.65"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"9.20","1":"9.20"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"9.20","1":"9.20"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"9.74","1":"9.74"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"8.80","1":"8.80"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.01","1":"9.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.79","1":"9.79"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.79","1":"9.79"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"9.79","1":"9.79"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"9.79","1":"9.79"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.79","1":"9.79"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"10.63","1":"10.63"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"11.63","1":"11.63"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.68","1":"12.68"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"12.47","1":"12.47"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"11.55","1":"11.55"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"10.93","1":"10.93"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"10.32","1":"10.32"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"10.06","1":"10.06"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.06","1":"11.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"12.11","1":"12.11"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.02","1":"13.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.26","1":"14.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"15.61","1":"15.61"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.13","1":"14.13"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.10","1":"13.10"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.83","1":"12.83"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.63","1":"11.63"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.51","1":"11.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.38","1":"12.38"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.30","1":"12.30"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.55","1":"12.55"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.70","1":"13.70"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"15.07","1":"15.07"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"14.79","1":"14.79"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"14.50","1":"14.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"14.50","1":"14.50"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.82","1":"13.82"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"14.11","1":"14.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.69","1":"13.69"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.25","1":"13.25"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.49","1":"12.49"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.15","1":"12.15"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.60","1":"11.60"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.94","1":"11.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"11.21","1":"11.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"11.93","1":"11.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"12.25","1":"12.25"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.25","1":"13.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.53","1":"11.53"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.72","1":"11.72"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"11.72","1":"11.72"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"11.84","1":"11.84"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"12.22","1":"12.22"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"12.22","1":"12.22"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"12.22","1":"12.22"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"12.07","1":"12.07"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"11.25","1":"11.25"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"11.40","1":"11.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"11.40","1":"11.40"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"11.33","1":"11.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"11.35","1":"11.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"11.35","1":"11.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"10.65","1":"10.65"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.20","1":"10.20"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"10.20","1":"10.20"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"9.93","1":"9.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.60","1":"10.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.99","1":"10.99"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"10.51","1":"10.51"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.35","1":"10.35"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"10.40","1":"10.40"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"9.80","1":"9.80"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"10.65","1":"10.65"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"10.65","1":"10.65"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"10.65","1":"10.65"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.58","1":"10.58"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.55","1":"10.55"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.55","1":"10.55"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.55","1":"10.55"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.61","1":"11.61"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"11.30","1":"11.30"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.70","1":"10.70"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"10.95","1":"10.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.15","1":"11.15"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.67","1":"10.67"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"10.99","1":"10.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.99","1":"10.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"10.65","1":"10.65"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"11.07","1":"11.07"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"11.07","1":"11.07"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.00","1":"11.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.53","1":"10.53"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"10.64","1":"10.64"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.70","1":"11.70"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.51","1":"11.51"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"10.72","1":"10.72"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.40","1":"10.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"10.76","1":"10.76"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"10.68","1":"10.68"}]}