{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"13.98","1":"13.98"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"13.50","1":"13.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"13.50","1":"13.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"12.60","1":"12.60"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"13.59","1":"13.59"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"12.82","1":"12.82"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"11.83","1":"11.83"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"12.70","1":"12.70"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"12.00","1":"12.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"12.90","1":"12.90"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"13.85","1":"13.85"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"12.85","1":"12.85"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"11.90","1":"11.90"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"12.85","1":"12.85"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"13.85","1":"13.85"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"12.95","1":"12.95"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"12.10","1":"12.10"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"12.10","1":"12.10"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"12.01","1":"12.01"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"13.01","1":"13.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"12.30","1":"12.30"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"12.36","1":"12.36"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"13.35","1":"13.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"12.35","1":"12.35"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"12.50","1":"12.50"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"11.59","1":"11.59"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"11.01","1":"11.01"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"12.00","1":"12.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"12.00","1":"12.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"12.00","1":"12.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"12.39","1":"12.39"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"11.39","1":"11.39"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"11.55","1":"11.55"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"11.55","1":"11.55"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"11.83","1":"11.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"12.75","1":"12.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"12.76","1":"12.76"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"12.75","1":"12.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"12.55","1":"12.55"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"12.50","1":"12.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"11.90","1":"11.90"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"11.50","1":"11.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"11.50","1":"11.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"11.50","1":"11.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"11.50","1":"11.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"11.90","1":"11.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"12.39","1":"12.39"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"12.50","1":"12.50"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"11.60","1":"11.60"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"10.66","1":"10.66"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"9.66","1":"9.66"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"9.49","1":"9.49"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"10.20","1":"10.20"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"9.25","1":"9.25"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"9.25","1":"9.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"9.04","1":"9.04"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"9.77","1":"9.77"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"10.77","1":"10.77"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"10.03","1":"10.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"11.20","1":"11.20"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"10.21","1":"10.21"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"11.20","1":"11.20"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"10.75","1":"10.75"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"11.20","1":"11.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"11.45","1":"11.45"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"11.49","1":"11.49"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"13.46","1":"13.46"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"14.03","1":"14.03"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"14.93","1":"14.93"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"15.93","1":"15.93"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"16.01","1":"16.01"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"15.64","1":"15.64"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"14.66","1":"14.66"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"15.00","1":"15.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"14.90","1":"14.90"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"14.50","1":"14.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"14.95","1":"14.95"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"14.21","1":"14.21"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"15.21","1":"15.21"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"16.21","1":"16.21"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"17.21","1":"17.21"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"18.21","1":"18.21"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"18.50","1":"18.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"19.50","1":"19.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"19.98","1":"19.98"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"19.72","1":"19.72"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"19.13","1":"19.13"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"19.50","1":"19.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"18.50","1":"18.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"17.50","1":"17.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"16.50","1":"16.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"17.29","1":"17.29"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"17.17","1":"17.17"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"17.60","1":"17.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"16.60","1":"16.60"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"16.60","1":"16.60"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"16.15","1":"16.15"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"15.74","1":"15.74"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"16.24","1":"16.24"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"16.82","1":"16.82"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"17.82","1":"17.82"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"18.28","1":"18.28"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"18.00","1":"18.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"18.59","1":"18.59"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"18.37","1":"18.37"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"18.60","1":"18.60"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"17.60","1":"17.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"16.62","1":"16.62"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"16.21","1":"16.21"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"15.21","1":"15.21"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"15.85","1":"15.85"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"16.68","1":"16.68"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"16.68","1":"16.68"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"15.68","1":"15.68"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"16.68","1":"16.68"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"16.68","1":"16.68"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"15.80","1":"15.80"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"16.80","1":"16.80"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"16.80","1":"16.80"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"15.96","1":"15.96"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"16.00","1":"16.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"16.15","1":"16.15"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"16.00","1":"16.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"15.99","1":"15.99"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"16.00","1":"16.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"16.36","1":"16.36"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"16.96","1":"16.96"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"17.85","1":"17.85"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"17.99","1":"17.99"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"17.74","1":"17.74"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"18.45","1":"18.45"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"17.26","1":"17.26"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"17.89","1":"17.89"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"16.89","1":"16.89"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"17.89","1":"17.89"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"18.89","1":"18.89"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"19.00","1":"19.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"18.00","1":"18.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"18.38","1":"18.38"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"17.40","1":"17.40"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"16.00","1":"16.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"15.25","1":"15.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"16.00","1":"16.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"16.80","1":"16.80"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"15.90","1":"15.90"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"16.18","1":"16.18"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"16.98","1":"16.98"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"17.39","1":"17.39"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"17.36","1":"17.36"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"17.25","1":"17.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"16.95","1":"16.95"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"16.10","1":"16.10"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"16.99","1":"16.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"17.69","1":"17.69"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"17.24","1":"17.24"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"17.84","1":"17.84"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"16.84","1":"16.84"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"16.75","1":"16.75"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"17.55","1":"17.55"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"17.49","1":"17.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"17.25","1":"17.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"17.84","1":"17.84"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"16.84","1":"16.84"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"15.99","1":"15.99"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"16.98","1":"16.98"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"17.88","1":"17.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"18.05","1":"18.05"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"17.28","1":"17.28"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"16.99","1":"16.99"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"15.99","1":"15.99"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"16.15","1":"16.15"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"16.00","1":"16.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"15.50","1":"15.50"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"16.49","1":"16.49"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"16.49","1":"16.49"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"15.49","1":"15.49"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"14.70","1":"14.70"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"15.00","1":"15.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"15.96","1":"15.96"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"16.35","1":"16.35"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"16.05","1":"16.05"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"16.89","1":"16.89"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"17.75","1":"17.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"16.75","1":"16.75"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"17.75","1":"17.75"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"18.75","1":"18.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"19.75","1":"19.75"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"20.75","1":"20.75"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"21.78","1":"21.78"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"22.86","1":"22.86"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.00","1":"24.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.99","1":"23.99"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"22.80","1":"22.80"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"21.66","1":"21.66"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"20.72","1":"20.72"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"17.36","1":"17.36"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"18.36","1":"18.36"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"19.36","1":"19.36"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"18.68","1":"18.68"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"17.68","1":"17.68"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"16.86","1":"16.86"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"16.01","1":"16.01"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"17.00","1":"17.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"16.75","1":"16.75"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"17.00","1":"17.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"16.61","1":"16.61"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"15.85","1":"15.85"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"16.89","1":"16.89"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"15.89","1":"15.89"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"15.51","1":"15.51"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"15.80","1":"15.80"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"16.08","1":"16.08"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"15.81","1":"15.81"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"15.60","1":"15.60"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"16.17","1":"16.17"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"16.25","1":"16.25"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"16.80","1":"16.80"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"16.50","1":"16.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"16.92","1":"16.92"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"16.91","1":"16.91"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"16.89","1":"16.89"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"16.68","1":"16.68"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"17.00","1":"17.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"16.50","1":"16.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"16.25","1":"16.25"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"16.25","1":"16.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"15.44","1":"15.44"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"15.80","1":"15.80"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"15.36","1":"15.36"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"16.19","1":"16.19"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"16.75","1":"16.75"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"17.15","1":"17.15"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"18.55","1":"18.55"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"18.80","1":"18.80"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"19.80","1":"19.80"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"19.93","1":"19.93"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"20.59","1":"20.59"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"20.07","1":"20.07"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"20.49","1":"20.49"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"20.10","1":"20.10"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"20.14","1":"20.14"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"20.50","1":"20.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"21.00","1":"21.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"20.50","1":"20.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"19.00","1":"19.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"19.44","1":"19.44"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"20.90","1":"20.90"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"21.19","1":"21.19"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"20.52","1":"20.52"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"20.35","1":"20.35"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"20.35","1":"20.35"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"19.34","1":"19.34"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"18.34","1":"18.34"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"19.00","1":"19.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"17.80","1":"17.80"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"16.80","1":"16.80"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"17.20","1":"17.20"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"16.23","1":"16.23"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"16.90","1":"16.90"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"15.80","1":"15.80"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"15.03","1":"15.03"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"14.18","1":"14.18"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"14.70","1":"14.70"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"15.00","1":"15.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"14.80","1":"14.80"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"14.77","1":"14.77"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"15.00","1":"15.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"15.25","1":"15.25"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"16.06","1":"16.06"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"15.61","1":"15.61"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"15.11","1":"15.11"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"15.11","1":"15.11"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"14.70","1":"14.70"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"15.70","1":"15.70"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"15.70","1":"15.70"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"14.70","1":"14.70"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"13.01","1":"13.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"13.21","1":"13.21"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"13.50","1":"13.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"13.80","1":"13.80"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"13.01","1":"13.01"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"12.98","1":"12.98"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"12.90","1":"12.90"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"13.75","1":"13.75"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"14.00","1":"14.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"14.85","1":"14.85"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"14.94","1":"14.94"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"14.05","1":"14.05"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"14.94","1":"14.94"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"13.95","1":"13.95"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"13.00","1":"13.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"13.01","1":"13.01"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"13.00","1":"13.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"14.99","1":"14.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"14.90","1":"14.90"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"13.90","1":"13.90"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"12.99","1":"12.99"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"11.99","1":"11.99"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"12.00","1":"12.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"12.50","1":"12.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"11.51","1":"11.51"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"12.51","1":"12.51"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"12.50","1":"12.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"11.50","1":"11.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"12.00","1":"12.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"10.62","1":"10.62"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"11.50","1":"11.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"11.90","1":"11.90"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"11.42","1":"11.42"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"11.66","1":"11.66"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"11.94","1":"11.94"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"11.90","1":"11.90"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"11.50","1":"11.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"11.99","1":"11.99"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"11.09","1":"11.09"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"11.95","1":"11.95"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"11.15","1":"11.15"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"11.30","1":"11.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"11.80","1":"11.80"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"12.00","1":"12.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"12.00","1":"12.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"11.01","1":"11.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"11.90","1":"11.90"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"11.25","1":"11.25"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"11.25","1":"11.25"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"11.89","1":"11.89"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"11.54","1":"11.54"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"11.75","1":"11.75"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"11.20","1":"11.20"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"12.00","1":"12.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"11.00","1":"11.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"11.98","1":"11.98"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"12.94","1":"12.94"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"10.99","1":"10.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"11.99","1":"11.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"11.80","1":"11.80"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"11.17","1":"11.17"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"12.00","1":"12.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"12.00","1":"12.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"11.00","1":"11.00"},{"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":"11.00","1":"11.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"12.00","1":"12.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"11.30","1":"11.30"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"12.00","1":"12.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"11.50","1":"11.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"11.90","1":"11.90"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"12.20","1":"12.20"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.20","1":"11.20"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"11.20","1":"11.20"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"10.20","1":"10.20"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"10.20","1":"10.20"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"9.20","1":"9.20"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"9.20","1":"9.20"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"10.20","1":"10.20"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"11.00","1":"11.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"11.94","1":"11.94"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"12.80","1":"12.80"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.71","1":"12.71"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"12.90","1":"12.90"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"11.90","1":"11.90"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"10.90","1":"10.90"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"11.20","1":"11.20"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"12.00","1":"12.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"11.80","1":"11.80"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"11.19","1":"11.19"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"11.69","1":"11.69"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"12.00","1":"12.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"12.85","1":"12.85"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"13.85","1":"13.85"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"14.85","1":"14.85"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.85","1":"15.85"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"15.70","1":"15.70"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.70","1":"14.70"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"14.50","1":"14.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"15.00","1":"15.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.00","1":"14.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.05","1":"13.05"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.05","1":"13.05"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"12.99","1":"12.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"13.90","1":"13.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"14.49","1":"14.49"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.99","1":"13.99"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.00","1":"15.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"14.02","1":"14.02"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"14.99","1":"14.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"14.00","1":"14.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"12.95","1":"12.95"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"12.95","1":"12.95"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"12.95","1":"12.95"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"13.95","1":"13.95"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.88","1":"14.88"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"17.18","1":"17.18"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"18.46","1":"18.46"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"18.90","1":"18.90"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"18.05","1":"18.05"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"16.70","1":"16.70"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"19.30","1":"19.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.95","1":"19.95"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.46","1":"18.46"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"17.50","1":"17.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.50","1":"17.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.40","1":"17.40"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.40","1":"18.40"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.55","1":"18.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.45","1":"18.45"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.70","1":"17.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"17.25","1":"17.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"17.02","1":"17.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"16.00","1":"16.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"16.00","1":"16.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"17.20","1":"17.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.00","1":"15.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.80","1":"14.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.59","1":"15.59"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"15.87","1":"15.87"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"15.30","1":"15.30"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"15.01","1":"15.01"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"14.00","1":"14.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.00","1":"13.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"13.00","1":"13.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"12.40","1":"12.40"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"12.42","1":"12.42"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"13.42","1":"13.42"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.42","1":"14.42"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"15.25","1":"15.25"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.11","1":"14.11"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"14.12","1":"14.12"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.40","1":"14.40"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.01","1":"15.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"18.37","1":"18.37"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"19.37","1":"19.37"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"18.78","1":"18.78"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"16.76","1":"16.76"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.01","1":"15.01"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.01","1":"15.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"15.99","1":"15.99"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"14.85","1":"14.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"14.85","1":"14.85"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.96","1":"15.96"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.10","1":"15.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"13.99","1":"13.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"13.00","1":"13.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"13.20","1":"13.20"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"13.99","1":"13.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"13.50","1":"13.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"12.50","1":"12.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"13.06","1":"13.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"13.80","1":"13.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"12.80","1":"12.80"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"14.99","1":"14.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"15.57","1":"15.57"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.57","1":"15.57"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.44","1":"16.44"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"15.41","1":"15.41"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"16.19","1":"16.19"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"16.69","1":"16.69"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.95","1":"15.95"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"14.76","1":"14.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"15.86","1":"15.86"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"16.11","1":"16.11"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"14.36","1":"14.36"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"14.36","1":"14.36"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"13.50","1":"13.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"13.50","1":"13.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"12.70","1":"12.70"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"13.70","1":"13.70"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"13.01","1":"13.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"13.80","1":"13.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"13.50","1":"13.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"13.50","1":"13.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"13.99","1":"13.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"13.02","1":"13.02"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"13.90","1":"13.90"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"14.50","1":"14.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"14.00","1":"14.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"13.50","1":"13.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"13.30","1":"13.30"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"13.00","1":"13.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"13.99","1":"13.99"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"13.99","1":"13.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"13.09","1":"13.09"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"13.09","1":"13.09"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"13.50","1":"13.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.40","1":"14.40"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.44","1":"14.44"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"14.20","1":"14.20"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"13.50","1":"13.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"12.60","1":"12.60"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"12.12","1":"12.12"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"11.55","1":"11.55"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"12.50","1":"12.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"13.40","1":"13.40"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"12.40","1":"12.40"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"11.00","1":"11.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"12.99","1":"12.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"12.99","1":"12.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"12.90","1":"12.90"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.79","1":"13.79"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"13.79","1":"13.79"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.76","1":"12.76"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"13.03","1":"13.03"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"12.24","1":"12.24"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"11.50","1":"11.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"12.49","1":"12.49"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"13.00","1":"13.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"11.02","1":"11.02"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"10.02","1":"10.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"10.02","1":"10.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"10.05","1":"10.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"9.34","1":"9.34"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"9.25","1":"9.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"10.30","1":"10.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.31","1":"9.31"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"10.29","1":"10.29"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.25","1":"11.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"11.20","1":"11.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"10.20","1":"10.20"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"11.20","1":"11.20"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"11.45","1":"11.45"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"11.56","1":"11.56"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"12.51","1":"12.51"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"11.51","1":"11.51"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"11.51","1":"11.51"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"10.80","1":"10.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"11.40","1":"11.40"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"10.65","1":"10.65"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"11.65","1":"11.65"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"12.45","1":"12.45"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"12.99","1":"12.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"12.24","1":"12.24"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"13.24","1":"13.24"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"12.50","1":"12.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.50","1":"12.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"13.49","1":"13.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.48","1":"12.48"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.50","1":"12.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"13.50","1":"13.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"14.47","1":"14.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"14.47","1":"14.47"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.10","1":"16.10"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.16","1":"17.16"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.50","1":"17.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"16.50","1":"16.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.50","1":"16.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"15.26","1":"15.26"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"15.25","1":"15.25"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"15.25","1":"15.25"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"14.40","1":"14.40"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.10","1":"15.10"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.47","1":"14.47"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.47","1":"14.47"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.47","1":"14.47"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.17","1":"13.17"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.15","1":"12.15"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"12.11","1":"12.11"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.32","1":"12.32"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.59","1":"12.59"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.59","1":"12.59"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.49","1":"12.49"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.16","1":"13.16"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"14.48","1":"14.48"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.93","1":"15.93"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.73","1":"15.73"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.14","1":"15.14"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"15.10","1":"15.10"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"15.98","1":"15.98"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.83","1":"14.83"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.90","1":"15.90"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.90","1":"15.90"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.01","1":"15.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"16.39","1":"16.39"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"16.39","1":"16.39"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"16.39","1":"16.39"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"16.39","1":"16.39"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"16.39","1":"16.39"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"16.39","1":"16.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"16.39","1":"16.39"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"16.37","1":"16.37"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"16.35","1":"16.35"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"15.98","1":"15.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.07","1":"15.07"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"15.49","1":"15.49"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"16.30","1":"16.30"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"16.30","1":"16.30"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"16.50","1":"16.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"16.50","1":"16.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"15.06","1":"15.06"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.06","1":"15.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.56","1":"15.56"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"15.56","1":"15.56"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.81","1":"14.81"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.81","1":"14.81"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.81","1":"14.81"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.81","1":"14.81"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"14.81","1":"14.81"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"14.99","1":"14.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.99","1":"14.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"14.99","1":"14.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"14.95","1":"14.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"16.45","1":"16.45"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.05","1":"18.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.72","1":"16.72"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.72","1":"16.72"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.72","1":"16.72"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"17.99","1":"17.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"15.31","1":"15.31"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"15.31","1":"15.31"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.31","1":"15.31"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"15.31","1":"15.31"}]}