{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"7.26","1":"7.26"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"8.26","1":"8.26"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"9.26","1":"9.26"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"10.26","1":"10.26"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"11.26","1":"11.26"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"12.26","1":"12.26"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"13.26","1":"13.26"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"14.23","1":"14.23"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"14.72","1":"14.72"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"14.78","1":"14.78"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"14.20","1":"14.20"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"14.87","1":"14.87"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"15.87","1":"15.87"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"15.75","1":"15.75"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"14.79","1":"14.79"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"13.79","1":"13.79"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"12.79","1":"12.79"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"11.79","1":"11.79"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"11.11","1":"11.11"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"11.49","1":"11.49"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"11.62","1":"11.62"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"10.44","1":"10.44"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"9.44","1":"9.44"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"8.49","1":"8.49"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"8.40","1":"8.40"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"8.65","1":"8.65"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"9.24","1":"9.24"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"9.10","1":"9.10"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"8.30","1":"8.30"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"8.16","1":"8.16"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"8.72","1":"8.72"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"8.04","1":"8.04"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"8.98","1":"8.98"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"8.10","1":"8.10"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"9.10","1":"9.10"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"9.71","1":"9.71"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"9.38","1":"9.38"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"10.38","1":"10.38"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"11.37","1":"11.37"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"12.37","1":"12.37"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"13.32","1":"13.32"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"12.91","1":"12.91"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"12.24","1":"12.24"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"11.24","1":"11.24"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"11.49","1":"11.49"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"11.35","1":"11.35"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"10.35","1":"10.35"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"9.35","1":"9.35"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"8.42","1":"8.42"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"9.42","1":"9.42"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"10.42","1":"10.42"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"11.30","1":"11.30"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"11.95","1":"11.95"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"12.25","1":"12.25"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"12.40","1":"12.40"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"12.01","1":"12.01"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"12.70","1":"12.70"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"12.50","1":"12.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"12.45","1":"12.45"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"12.30","1":"12.30"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"12.74","1":"12.74"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"11.74","1":"11.74"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"10.90","1":"10.90"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"9.90","1":"9.90"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"9.07","1":"9.07"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"10.07","1":"10.07"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"10.13","1":"10.13"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"11.13","1":"11.13"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"11.57","1":"11.57"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"11.73","1":"11.73"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"11.82","1":"11.82"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"11.90","1":"11.90"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"11.21","1":"11.21"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"11.42","1":"11.42"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"11.38","1":"11.38"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"11.89","1":"11.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"11.08","1":"11.08"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"10.30","1":"10.30"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"10.68","1":"10.68"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"10.76","1":"10.76"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"9.83","1":"9.83"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"9.65","1":"9.65"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"9.53","1":"9.53"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"9.82","1":"9.82"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"9.52","1":"9.52"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"10.20","1":"10.20"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"9.62","1":"9.62"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"9.61","1":"9.61"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"9.71","1":"9.71"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"10.04","1":"10.04"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"10.47","1":"10.47"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"11.09","1":"11.09"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"10.09","1":"10.09"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"10.47","1":"10.47"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"11.30","1":"11.30"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"10.97","1":"10.97"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"10.50","1":"10.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"10.78","1":"10.78"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"9.78","1":"9.78"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"10.16","1":"10.16"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"10.40","1":"10.40"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"9.50","1":"9.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"10.50","1":"10.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"11.50","1":"11.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"12.50","1":"12.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"13.23","1":"13.23"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"12.95","1":"12.95"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"11.95","1":"11.95"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"11.20","1":"11.20"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"12.20","1":"12.20"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"13.20","1":"13.20"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"14.20","1":"14.20"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"14.96","1":"14.96"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"15.40","1":"15.40"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"14.40","1":"14.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"13.71","1":"13.71"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"13.32","1":"13.32"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"12.33","1":"12.33"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"11.44","1":"11.44"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"12.44","1":"12.44"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"12.17","1":"12.17"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"12.80","1":"12.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"12.98","1":"12.98"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"13.26","1":"13.26"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"12.85","1":"12.85"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"12.99","1":"12.99"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"12.42","1":"12.42"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"11.63","1":"11.63"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"10.78","1":"10.78"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"10.54","1":"10.54"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"11.54","1":"11.54"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"12.25","1":"12.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"12.49","1":"12.49"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"11.55","1":"11.55"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"11.30","1":"11.30"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"11.70","1":"11.70"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"10.72","1":"10.72"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"11.10","1":"11.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10.56","1":"10.56"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"10.41","1":"10.41"},{"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":"10.39","1":"10.39"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"10.38","1":"10.38"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"10.98","1":"10.98"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"10.27","1":"10.27"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"10.75","1":"10.75"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"10.30","1":"10.30"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"10.44","1":"10.44"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"10.20","1":"10.20"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"9.81","1":"9.81"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"9.85","1":"9.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"9.98","1":"9.98"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"9.50","1":"9.50"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"9.43","1":"9.43"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"9.40","1":"9.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"9.10","1":"9.10"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"8.09","1":"8.09"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"9.09","1":"9.09"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"9.98","1":"9.98"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"9.78","1":"9.78"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"10.15","1":"10.15"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"9.15","1":"9.15"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"8.85","1":"8.85"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"8.65","1":"8.65"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"8.64","1":"8.64"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"8.05","1":"8.05"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"8.95","1":"8.95"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"9.08","1":"9.08"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"8.33","1":"8.33"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"9.25","1":"9.25"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"8.25","1":"8.25"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"7.75","1":"7.75"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"8.08","1":"8.08"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"9.00","1":"9.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"8.75","1":"8.75"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"8.01","1":"8.01"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"7.82","1":"7.82"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"8.04","1":"8.04"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"8.79","1":"8.79"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"9.60","1":"9.60"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"8.60","1":"8.60"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"9.60","1":"9.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"8.60","1":"8.60"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"8.90","1":"8.90"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"9.84","1":"9.84"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"8.84","1":"8.84"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"8.05","1":"8.05"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"8.10","1":"8.10"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"7.90","1":"7.90"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"7.48","1":"7.48"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"7.75","1":"7.75"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"7.75","1":"7.75"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"7.85","1":"7.85"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"7.00","1":"7.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"6.70","1":"6.70"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"7.70","1":"7.70"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"8.50","1":"8.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"8.20","1":"8.20"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"7.83","1":"7.83"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"7.83","1":"7.83"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"7.65","1":"7.65"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"6.82","1":"6.82"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"7.09","1":"7.09"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"7.15","1":"7.15"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"6.56","1":"6.56"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"6.90","1":"6.90"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"5.90","1":"5.90"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"6.01","1":"6.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"5.33","1":"5.33"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"5.25","1":"5.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"5.25","1":"5.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"5.10","1":"5.10"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"5.19","1":"5.19"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"4.99","1":"4.99"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"4.50","1":"4.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"5.00","1":"5.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"4.80","1":"4.80"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"4.80","1":"4.80"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"5.23","1":"5.23"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"5.00","1":"5.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"5.00","1":"5.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"5.45","1":"5.45"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"5.00","1":"5.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"5.03","1":"5.03"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"5.50","1":"5.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"5.69","1":"5.69"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"5.21","1":"5.21"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"5.10","1":"5.10"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"5.36","1":"5.36"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"5.30","1":"5.30"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"5.30","1":"5.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"5.10","1":"5.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"5.01","1":"5.01"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"5.00","1":"5.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"5.01","1":"5.01"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"5.35","1":"5.35"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"5.60","1":"5.60"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"5.10","1":"5.10"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"6.10","1":"6.10"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"5.55","1":"5.55"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"5.65","1":"5.65"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"6.30","1":"6.30"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"6.98","1":"6.98"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"6.30","1":"6.30"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"6.30","1":"6.30"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"6.00","1":"6.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"6.00","1":"6.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"6.39","1":"6.39"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"6.40","1":"6.40"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"6.53","1":"6.53"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"6.81","1":"6.81"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"6.50","1":"6.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"6.10","1":"6.10"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"6.50","1":"6.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"6.20","1":"6.20"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"6.00","1":"6.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"5.97","1":"5.97"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"5.85","1":"5.85"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"5.55","1":"5.55"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"6.05","1":"6.05"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"6.99","1":"6.99"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"6.61","1":"6.61"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"6.71","1":"6.71"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"6.95","1":"6.95"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"7.00","1":"7.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"7.38","1":"7.38"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"7.10","1":"7.10"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"6.25","1":"6.25"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"5.91","1":"5.91"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"6.65","1":"6.65"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"6.50","1":"6.50"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"6.00","1":"6.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"6.00","1":"6.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"5.95","1":"5.95"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"5.80","1":"5.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"6.00","1":"6.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"6.25","1":"6.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"6.00","1":"6.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"6.29","1":"6.29"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"6.40","1":"6.40"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"6.50","1":"6.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"7.20","1":"7.20"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"7.30","1":"7.30"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"7.04","1":"7.04"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"7.50","1":"7.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"7.84","1":"7.84"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"7.99","1":"7.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"7.95","1":"7.95"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"7.10","1":"7.10"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"7.98","1":"7.98"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"6.98","1":"6.98"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"6.98","1":"6.98"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"6.61","1":"6.61"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"6.30","1":"6.30"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"6.60","1":"6.60"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"6.60","1":"6.60"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"6.60","1":"6.60"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"7.00","1":"7.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"6.78","1":"6.78"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"6.46","1":"6.46"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"7.46","1":"7.46"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"8.10","1":"8.10"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"7.02","1":"7.02"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"7.38","1":"7.38"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"6.75","1":"6.75"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"7.50","1":"7.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"7.50","1":"7.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"8.25","1":"8.25"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"9.25","1":"9.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"10.25","1":"10.25"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"11.25","1":"11.25"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"12.25","1":"12.25"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"12.24","1":"12.24"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"13.16","1":"13.16"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"14.16","1":"14.16"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"15.16","1":"15.16"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"14.16","1":"14.16"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"13.16","1":"13.16"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"11.72","1":"11.72"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"10.72","1":"10.72"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"10.55","1":"10.55"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"10.02","1":"10.02"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"10.48","1":"10.48"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"9.48","1":"9.48"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"8.60","1":"8.60"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"8.68","1":"8.68"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"8.99","1":"8.99"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"9.99","1":"9.99"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"10.99","1":"10.99"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"9.99","1":"9.99"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"9.04","1":"9.04"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"8.35","1":"8.35"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"7.95","1":"7.95"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"8.50","1":"8.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"7.81","1":"7.81"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"8.31","1":"8.31"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"7.51","1":"7.51"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"8.48","1":"8.48"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"7.56","1":"7.56"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"7.61","1":"7.61"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"8.45","1":"8.45"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"8.60","1":"8.60"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"8.27","1":"8.27"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"7.61","1":"7.61"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"7.61","1":"7.61"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"7.60","1":"7.60"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"7.48","1":"7.48"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"7.48","1":"7.48"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"8.55","1":"8.55"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"9.55","1":"9.55"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"10.55","1":"10.55"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"9.87","1":"9.87"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"9.03","1":"9.03"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"8.55","1":"8.55"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"8.52","1":"8.52"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"8.40","1":"8.40"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"8.03","1":"8.03"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"7.55","1":"7.55"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"7.50","1":"7.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"7.82","1":"7.82"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"8.81","1":"8.81"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"9.80","1":"9.80"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"8.82","1":"8.82"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"8.98","1":"8.98"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"8.11","1":"8.11"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"7.62","1":"7.62"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"7.26","1":"7.26"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"7.51","1":"7.51"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"7.99","1":"7.99"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"7.55","1":"7.55"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"7.58","1":"7.58"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"7.63","1":"7.63"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"7.99","1":"7.99"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"7.99","1":"7.99"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"8.00","1":"8.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"7.16","1":"7.16"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"8.16","1":"8.16"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"8.26","1":"8.26"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"8.84","1":"8.84"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"8.76","1":"8.76"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"8.94","1":"8.94"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"8.70","1":"8.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"8.40","1":"8.40"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"7.63","1":"7.63"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"7.50","1":"7.50"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"7.45","1":"7.45"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"7.96","1":"7.96"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"7.82","1":"7.82"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"7.45","1":"7.45"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"7.33","1":"7.33"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"7.02","1":"7.02"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"6.22","1":"6.22"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"5.75","1":"5.75"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"6.02","1":"6.02"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"6.06","1":"6.06"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"6.98","1":"6.98"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"6.71","1":"6.71"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"6.55","1":"6.55"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"5.87","1":"5.87"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"5.07","1":"5.07"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"5.12","1":"5.12"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"5.15","1":"5.15"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"5.15","1":"5.15"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"6.15","1":"6.15"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"7.15","1":"7.15"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"8.15","1":"8.15"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"8.15","1":"8.15"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"7.99","1":"7.99"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"7.91","1":"7.91"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"8.39","1":"8.39"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"8.15","1":"8.15"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"8.97","1":"8.97"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"8.26","1":"8.26"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"8.00","1":"8.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"8.92","1":"8.92"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"8.25","1":"8.25"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"8.50","1":"8.50"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"8.45","1":"8.45"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"9.00","1":"9.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"8.51","1":"8.51"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"7.83","1":"7.83"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"7.07","1":"7.07"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"6.32","1":"6.32"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"7.00","1":"7.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"7.60","1":"7.60"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"7.50","1":"7.50"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"7.01","1":"7.01"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"6.58","1":"6.58"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"7.58","1":"7.58"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"8.45","1":"8.45"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"9.35","1":"9.35"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"8.89","1":"8.89"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"9.06","1":"9.06"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"9.73","1":"9.73"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"8.73","1":"8.73"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"7.73","1":"7.73"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"8.66","1":"8.66"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"7.97","1":"7.97"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"8.74","1":"8.74"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"9.00","1":"9.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"8.30","1":"8.30"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"7.81","1":"7.81"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"6.82","1":"6.82"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"6.23","1":"6.23"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"7.23","1":"7.23"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"7.90","1":"7.90"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"7.70","1":"7.70"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"7.51","1":"7.51"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"7.20","1":"7.20"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"7.00","1":"7.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"6.40","1":"6.40"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"6.40","1":"6.40"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"6.01","1":"6.01"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"7.00","1":"7.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"6.12","1":"6.12"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"7.12","1":"7.12"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"8.00","1":"8.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"9.00","1":"9.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"8.74","1":"8.74"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"8.68","1":"8.68"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"7.68","1":"7.68"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"6.69","1":"6.69"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"6.01","1":"6.01"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"5.37","1":"5.37"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"6.37","1":"6.37"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"6.56","1":"6.56"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"7.25","1":"7.25"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"6.27","1":"6.27"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"7.27","1":"7.27"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"7.98","1":"7.98"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"8.89","1":"8.89"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"7.89","1":"7.89"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"8.49","1":"8.49"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"7.49","1":"7.49"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"7.99","1":"7.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"8.14","1":"8.14"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"7.14","1":"7.14"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"6.95","1":"6.95"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"6.60","1":"6.60"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"6.24","1":"6.24"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"6.84","1":"6.84"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"6.80","1":"6.80"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"6.06","1":"6.06"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"6.50","1":"6.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"7.14","1":"7.14"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"6.25","1":"6.25"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"6.89","1":"6.89"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"6.15","1":"6.15"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"6.98","1":"6.98"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"6.35","1":"6.35"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"6.32","1":"6.32"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"6.00","1":"6.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"5.20","1":"5.20"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"5.59","1":"5.59"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"5.89","1":"5.89"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"6.29","1":"6.29"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"6.94","1":"6.94"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"5.95","1":"5.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"6.05","1":"6.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"5.95","1":"5.95"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"6.25","1":"6.25"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"6.30","1":"6.30"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"6.10","1":"6.10"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"5.95","1":"5.95"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"5.95","1":"5.95"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"5.95","1":"5.95"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"5.95","1":"5.95"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"5.95","1":"5.95"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"5.95","1":"5.95"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"5.95","1":"5.95"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"6.25","1":"6.25"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"6.00","1":"6.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"6.00","1":"6.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"6.30","1":"6.30"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"6.15","1":"6.15"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"6.01","1":"6.01"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"6.50","1":"6.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"6.80","1":"6.80"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"6.80","1":"6.80"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"6.55","1":"6.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"6.23","1":"6.23"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"6.40","1":"6.40"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"6.40","1":"6.40"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"6.01","1":"6.01"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"6.30","1":"6.30"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"5.65","1":"5.65"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"5.65","1":"5.65"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"5.60","1":"5.60"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"6.80","1":"6.80"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"7.50","1":"7.50"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"7.99","1":"7.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"6.99","1":"6.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"6.00","1":"6.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"6.00","1":"6.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"5.90","1":"5.90"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"5.12","1":"5.12"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"5.01","1":"5.01"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"4.12","1":"4.12"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"5.12","1":"5.12"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"6.12","1":"6.12"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"6.95","1":"6.95"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"7.49","1":"7.49"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"7.74","1":"7.74"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"6.90","1":"6.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"6.40","1":"6.40"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"5.41","1":"5.41"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"6.20","1":"6.20"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"5.22","1":"5.22"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"4.37","1":"4.37"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"6.20","1":"6.20"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"6.70","1":"6.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"5.70","1":"5.70"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"6.70","1":"6.70"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"7.70","1":"7.70"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"8.60","1":"8.60"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"7.72","1":"7.72"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"7.28","1":"7.28"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"7.28","1":"7.28"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"6.55","1":"6.55"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"6.55","1":"6.55"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"6.10","1":"6.10"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"7.10","1":"7.10"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"6.51","1":"6.51"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"7.45","1":"7.45"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"6.46","1":"6.46"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"7.46","1":"7.46"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"8.46","1":"8.46"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.28","1":"9.28"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"8.28","1":"8.28"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"7.38","1":"7.38"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"7.02","1":"7.02"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"7.93","1":"7.93"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"7.01","1":"7.01"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"7.85","1":"7.85"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"7.50","1":"7.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"6.50","1":"6.50"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"6.00","1":"6.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"6.24","1":"6.24"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"5.01","1":"5.01"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"4.11","1":"4.11"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"4.79","1":"4.79"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"4.50","1":"4.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"5.50","1":"5.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"6.50","1":"6.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"6.50","1":"6.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"7.48","1":"7.48"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"7.45","1":"7.45"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"7.50","1":"7.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"6.52","1":"6.52"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"7.52","1":"7.52"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"8.39","1":"8.39"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"8.21","1":"8.21"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"7.33","1":"7.33"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"8.33","1":"8.33"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"9.30","1":"9.30"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"9.05","1":"9.05"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"8.57","1":"8.57"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"8.53","1":"8.53"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"8.50","1":"8.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"8.61","1":"8.61"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"8.00","1":"8.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"8.00","1":"8.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"8.20","1":"8.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"8.49","1":"8.49"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"8.50","1":"8.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"8.50","1":"8.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.48","1":"9.48"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"10.48","1":"10.48"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"11.48","1":"11.48"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"12.50","1":"12.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"11.92","1":"11.92"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"12.73","1":"12.73"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"12.33","1":"12.33"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.01","1":"13.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"12.02","1":"12.02"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"11.05","1":"11.05"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"11.25","1":"11.25"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.24","1":"12.24"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"13.24","1":"13.24"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.24","1":"12.24"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.02","1":"12.02"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"12.59","1":"12.59"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"13.30","1":"13.30"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"14.30","1":"14.30"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"15.28","1":"15.28"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"14.87","1":"14.87"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.88","1":"13.88"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"12.94","1":"12.94"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"12.90","1":"12.90"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"13.90","1":"13.90"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"13.02","1":"13.02"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"12.51","1":"12.51"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"11.66","1":"11.66"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"12.66","1":"12.66"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.99","1":"12.99"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"12.01","1":"12.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"12.20","1":"12.20"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"11.20","1":"11.20"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"11.70","1":"11.70"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"11.92","1":"11.92"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"11.51","1":"11.51"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"12.25","1":"12.25"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"11.90","1":"11.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"11.01","1":"11.01"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"12.01","1":"12.01"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"11.03","1":"11.03"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"12.03","1":"12.03"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"12.00","1":"12.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"11.70","1":"11.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"11.63","1":"11.63"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"11.50","1":"11.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"11.50","1":"11.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"12.08","1":"12.08"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"12.44","1":"12.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"12.44","1":"12.44"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.44","1":"11.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.75","1":"11.75"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.99","1":"11.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"10.99","1":"10.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.55","1":"11.55"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.70","1":"11.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"12.97","1":"12.97"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"13.25","1":"13.25"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"13.70","1":"13.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"12.70","1":"12.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.00","1":"13.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"13.00","1":"13.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.00","1":"15.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.88","1":"13.88"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.92","1":"14.92"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.00","1":"15.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"14.08","1":"14.08"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"15.58","1":"15.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.50","1":"15.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"15.49","1":"15.49"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"14.33","1":"14.33"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.40","1":"15.40"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"14.25","1":"14.25"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"14.79","1":"14.79"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.72","1":"13.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.45","1":"14.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"13.52","1":"13.52"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"13.50","1":"13.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.45","1":"14.45"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"13.37","1":"13.37"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.37","1":"14.37"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.40","1":"14.40"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"15.48","1":"15.48"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.32","1":"14.32"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"16.49","1":"16.49"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.30","1":"16.30"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.75","1":"16.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"19.87","1":"19.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.45","1":"22.45"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.00","1":"24.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"25.20","1":"25.20"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.31","1":"23.31"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"18.60","1":"18.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"16.33","1":"16.33"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"16.02","1":"16.02"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"17.22","1":"17.22"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"18.51","1":"18.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"19.89","1":"19.89"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.38","1":"21.38"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"22.70","1":"22.70"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.23","1":"23.23"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.98","1":"23.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"22.20","1":"22.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"20.54","1":"20.54"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"19.00","1":"19.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"20.00","1":"20.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"23.65","1":"23.65"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"21.43","1":"21.43"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"21.00","1":"21.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"22.57","1":"22.57"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.26","1":"24.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"25.97","1":"25.97"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"27.91","1":"27.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"29.67","1":"29.67"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"32.25","1":"32.25"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"34.66","1":"34.66"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"34.23","1":"34.23"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"31.67","1":"31.67"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"30.53","1":"30.53"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.14","1":"26.14"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"24.20","1":"24.20"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"19.85","1":"19.85"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"21.30","1":"21.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.89","1":"22.89"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"27.90","1":"27.90"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.00","1":"26.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"25.99","1":"25.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.05","1":"24.05"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"22.25","1":"22.25"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"20.59","1":"20.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"20.59","1":"20.59"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.18","1":"19.18"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"20.61","1":"20.61"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"19.07","1":"19.07"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.95","1":"19.95"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"18.46","1":"18.46"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"18.47","1":"18.47"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.43","1":"19.43"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"19.35","1":"19.35"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"18.79","1":"18.79"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"19.17","1":"19.17"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"19.00","1":"19.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"19.90","1":"19.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"20.50","1":"20.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"21.00","1":"21.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"19.50","1":"19.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.80","1":"20.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.50","1":"19.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"19.90","1":"19.90"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"18.45","1":"18.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"16.71","1":"16.71"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.47","1":"15.47"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.63","1":"16.63"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"16.63","1":"16.63"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.39","1":"15.39"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"15.02","1":"15.02"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"13.00","1":"13.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"13.99","1":"13.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"12.95","1":"12.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"13.95","1":"13.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"14.99","1":"14.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"14.99","1":"14.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"16.11","1":"16.11"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.59","1":"18.59"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.98","1":"19.98"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.47","1":"21.47"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"24.81","1":"24.81"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"26.67","1":"26.67"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"24.70","1":"24.70"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"22.85","1":"22.85"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"21.14","1":"21.14"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"22.70","1":"22.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.44","1":"19.44"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"19.15","1":"19.15"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"20.58","1":"20.58"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"22.12","1":"22.12"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.99","1":"22.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"21.27","1":"21.27"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"21.38","1":"21.38"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.98","1":"22.98"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"21.26","1":"21.26"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"18.97","1":"18.97"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"20.07","1":"20.07"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.44","1":"19.44"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.89","1":"20.89"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.90","1":"21.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"23.15","1":"23.15"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"21.07","1":"21.07"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.45","1":"22.45"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"23.45","1":"23.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"24.95","1":"24.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"23.08","1":"23.08"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.35","1":"21.35"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"20.25","1":"20.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"21.85","1":"21.85"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"20.50","1":"20.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"21.00","1":"21.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"20.50","1":"20.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"21.88","1":"21.88"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"22.75","1":"22.75"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"21.05","1":"21.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.05","1":"18.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"16.70","1":"16.70"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"15.45","1":"15.45"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"14.35","1":"14.35"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"13.30","1":"13.30"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"12.30","1":"12.30"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"11.30","1":"11.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"10.31","1":"10.31"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"11.30","1":"11.30"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"12.15","1":"12.15"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"12.45","1":"12.45"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.45","1":"13.45"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"14.36","1":"14.36"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.30","1":"13.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"12.76","1":"12.76"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"11.76","1":"11.76"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"10.81","1":"10.81"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"10.55","1":"10.55"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"11.55","1":"11.55"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"12.55","1":"12.55"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"11.60","1":"11.60"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.05","1":"13.05"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"13.05","1":"13.05"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.03","1":"14.03"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"12.98","1":"12.98"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.98","1":"11.98"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"12.00","1":"12.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"12.75","1":"12.75"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"11.75","1":"11.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"10.75","1":"10.75"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"11.60","1":"11.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"12.60","1":"12.60"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"12.60","1":"12.60"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"12.60","1":"12.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.60","1":"11.60"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.01","1":"11.01"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.96","1":"11.96"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.02","1":"10.02"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.06","1":"10.06"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.49","1":"10.49"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.49","1":"10.49"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"11.48","1":"11.48"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.48","1":"12.48"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"13.48","1":"13.48"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"14.44","1":"14.44"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"13.36","1":"13.36"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.34","1":"14.34"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.30","1":"15.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"15.39","1":"15.39"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"15.98","1":"15.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"15.73","1":"15.73"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"14.55","1":"14.55"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"15.63","1":"15.63"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"13.20","1":"13.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.84","1":"13.84"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"14.86","1":"14.86"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"14.96","1":"14.96"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.59","1":"14.59"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"15.24","1":"15.24"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"16.72","1":"16.72"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.45","1":"16.45"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.79","1":"16.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"17.99","1":"17.99"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"16.47","1":"16.47"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.23","1":"15.23"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.45","1":"15.45"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"16.34","1":"16.34"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"14.90","1":"14.90"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.78","1":"13.78"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"12.75","1":"12.75"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"11.85","1":"11.85"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"10.90","1":"10.90"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"10.03","1":"10.03"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"11.05","1":"11.05"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"11.50","1":"11.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.50","1":"10.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"10.00","1":"10.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"9.15","1":"9.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"10.00","1":"10.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"9.25","1":"9.25"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"9.96","1":"9.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.27","1":"10.27"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"10.81","1":"10.81"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.79","1":"10.79"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.11","1":"9.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.85","1":"12.85"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.08","1":"11.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.15","1":"10.15"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"10.89","1":"10.89"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.65","1":"11.65"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"11.89","1":"11.89"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.25","1":"12.25"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.25","1":"12.25"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.48","1":"13.48"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"14.83","1":"14.83"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"16.31","1":"16.31"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.94","1":"17.94"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.73","1":"19.73"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"21.00","1":"21.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.10","1":"23.10"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.41","1":"25.41"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"27.95","1":"27.95"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.75","1":"30.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"33.83","1":"33.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"37.21","1":"37.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"40.93","1":"40.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"45.02","1":"45.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"49.52","1":"49.52"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"50.21","1":"50.21"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"45.19","1":"45.19"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"40.67","1":"40.67"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"37.68","1":"37.68"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"38.01","1":"38.01"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.38","1":"41.38"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"45.52","1":"45.52"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"50.07","1":"50.07"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"45.06","1":"45.06"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"40.64","1":"40.64"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"36.65","1":"36.65"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"36.59","1":"36.59"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"34.03","1":"34.03"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.71","1":"31.71"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"30.07","1":"30.07"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"30.07","1":"30.07"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"27.79","1":"27.79"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.01","1":"25.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"23.31","1":"23.31"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"23.31","1":"23.31"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"25.64","1":"25.64"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"28.20","1":"28.20"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"31.02","1":"31.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"28.37","1":"28.37"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"26.90","1":"26.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"26.30","1":"26.30"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"25.06","1":"25.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.27","1":"24.27"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.44","1":"24.44"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"24.44","1":"24.44"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"23.62","1":"23.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"24.96","1":"24.96"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"23.08","1":"23.08"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.30","1":"25.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"23.17","1":"23.17"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"23.17","1":"23.17"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"23.17","1":"23.17"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.79","1":"24.79"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.79","1":"24.79"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"23.69","1":"23.69"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"23.65","1":"23.65"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.65","1":"23.65"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"22.60","1":"22.60"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"24.18","1":"24.18"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"26.60","1":"26.60"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"29.26","1":"29.26"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"32.19","1":"32.19"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"35.41","1":"35.41"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"34.65","1":"34.65"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"31.35","1":"31.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"34.36","1":"34.36"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"34.26","1":"34.26"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"34.94","1":"34.94"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"36.00","1":"36.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"35.79","1":"35.79"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"33.17","1":"33.17"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"35.01","1":"35.01"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"35.54","1":"35.54"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"39.09","1":"39.09"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"43.00","1":"43.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"47.30","1":"47.30"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"52.03","1":"52.03"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"48.50","1":"48.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"62.10","1":"62.10"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"58.68","1":"58.68"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"58.16","1":"58.16"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"59.04","1":"59.04"}]}