{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"24.61","1":"24.61"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"23.63","1":"23.63"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.25","1":"23.25"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"22.86","1":"22.86"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"25.19","1":"25.19"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"23.94","1":"23.94"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"23.94","1":"23.94"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"23.99","1":"23.99"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"22.86","1":"22.86"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"23.99","1":"23.99"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"23.25","1":"23.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"22.75","1":"22.75"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"23.85","1":"23.85"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"23.25","1":"23.25"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"22.51","1":"22.51"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"22.50","1":"22.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"22.16","1":"22.16"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"23.26","1":"23.26"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"24.29","1":"24.29"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"23.79","1":"23.79"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"22.61","1":"22.61"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"23.44","1":"23.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"22.75","1":"22.75"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"22.53","1":"22.53"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"23.59","1":"23.59"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"23.75","1":"23.75"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"23.68","1":"23.68"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.61","1":"22.61"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"21.51","1":"21.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"22.49","1":"22.49"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"21.42","1":"21.42"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"21.41","1":"21.41"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"22.48","1":"22.48"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"22.99","1":"22.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"23.60","1":"23.60"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"23.75","1":"23.75"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"24.93","1":"24.93"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"23.69","1":"23.69"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"24.74","1":"24.74"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"25.50","1":"25.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"25.86","1":"25.86"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"25.29","1":"25.29"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"25.14","1":"25.14"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"25.96","1":"25.96"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"25.88","1":"25.88"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"25.00","1":"25.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"25.78","1":"25.78"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"25.90","1":"25.90"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"25.90","1":"25.90"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"22.63","1":"22.63"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.51","1":"21.51"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"20.45","1":"20.45"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.75","1":"20.75"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"21.70","1":"21.70"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"22.70","1":"22.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"23.79","1":"23.79"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"23.00","1":"23.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"23.70","1":"23.70"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"24.79","1":"24.79"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"25.80","1":"25.80"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"26.90","1":"26.90"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"25.56","1":"25.56"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"24.30","1":"24.30"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"26.75","1":"26.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"26.99","1":"26.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"25.65","1":"25.65"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"26.75","1":"26.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"27.28","1":"27.28"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"26.60","1":"26.60"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"27.93","1":"27.93"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"30.01","1":"30.01"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"28.55","1":"28.55"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"29.97","1":"29.97"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"34.54","1":"34.54"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"36.17","1":"36.17"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"36.70","1":"36.70"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"38.35","1":"38.35"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"39.85","1":"39.85"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"39.85","1":"39.85"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"38.20","1":"38.20"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"37.90","1":"37.90"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"36.01","1":"36.01"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"37.69","1":"37.69"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.81","1":"35.81"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"34.02","1":"34.02"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"35.69","1":"35.69"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.69","1":"35.69"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.80","1":"36.80"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"35.25","1":"35.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"35.32","1":"35.32"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"35.69","1":"35.69"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"33.91","1":"33.91"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"34.26","1":"34.26"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.06","1":"33.06"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"33.75","1":"33.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"33.75","1":"33.75"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"32.07","1":"32.07"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"33.55","1":"33.55"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"32.50","1":"32.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"33.50","1":"33.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"33.00","1":"33.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"34.40","1":"34.40"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"33.80","1":"33.80"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"32.30","1":"32.30"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"32.50","1":"32.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"32.98","1":"32.98"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"31.34","1":"31.34"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"31.99","1":"31.99"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"30.65","1":"30.65"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"29.46","1":"29.46"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"28.10","1":"28.10"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"29.49","1":"29.49"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"30.96","1":"30.96"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"32.48","1":"32.48"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"30.86","1":"30.86"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"29.71","1":"29.71"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"28.26","1":"28.26"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"29.67","1":"29.67"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"28.32","1":"28.32"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"29.72","1":"29.72"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"30.58","1":"30.58"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"29.65","1":"29.65"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"28.51","1":"28.51"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"29.90","1":"29.90"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"32.90","1":"32.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"34.40","1":"34.40"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"34.11","1":"34.11"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"32.41","1":"32.41"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"29.45","1":"29.45"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"27.98","1":"27.98"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"26.16","1":"26.16"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"27.46","1":"27.46"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"28.87","1":"28.87"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"30.29","1":"30.29"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"31.80","1":"31.80"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"31.17","1":"31.17"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"31.28","1":"31.28"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"29.72","1":"29.72"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"29.72","1":"29.72"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"30.18","1":"30.18"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"31.68","1":"31.68"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"30.25","1":"30.25"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"29.52","1":"29.52"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"28.55","1":"28.55"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"28.55","1":"28.55"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"30.02","1":"30.02"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"31.52","1":"31.52"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"33.09","1":"33.09"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"34.74","1":"34.74"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"36.47","1":"36.47"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"38.29","1":"38.29"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"36.38","1":"36.38"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"35.95","1":"35.95"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"36.00","1":"36.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"37.10","1":"37.10"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"36.89","1":"36.89"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"35.40","1":"35.40"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"35.00","1":"35.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"35.99","1":"35.99"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"36.05","1":"36.05"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"28.75","1":"28.75"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"27.50","1":"27.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"27.50","1":"27.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"27.00","1":"27.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.60","1":"26.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"26.30","1":"26.30"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"25.90","1":"25.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"26.00","1":"26.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"25.01","1":"25.01"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"25.00","1":"25.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"25.25","1":"25.25"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"24.16","1":"24.16"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"24.12","1":"24.12"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"24.99","1":"24.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"26.10","1":"26.10"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"26.50","1":"26.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"26.04","1":"26.04"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"27.00","1":"27.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"26.40","1":"26.40"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"27.60","1":"27.60"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"26.22","1":"26.22"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"25.30","1":"25.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"24.65","1":"24.65"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"23.84","1":"23.84"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"25.14","1":"25.14"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"25.60","1":"25.60"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"23.80","1":"23.80"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"24.61","1":"24.61"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"23.98","1":"23.98"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"24.60","1":"24.60"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"24.36","1":"24.36"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"24.10","1":"24.10"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"25.30","1":"25.30"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"25.05","1":"25.05"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"25.25","1":"25.25"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"25.25","1":"25.25"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"25.26","1":"25.26"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"26.52","1":"26.52"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"26.52","1":"26.52"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"25.01","1":"25.01"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"25.49","1":"25.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"24.22","1":"24.22"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"24.80","1":"24.80"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"25.80","1":"25.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"25.80","1":"25.80"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"24.23","1":"24.23"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"23.02","1":"23.02"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"24.17","1":"24.17"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.01","1":"23.01"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"22.51","1":"22.51"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"22.60","1":"22.60"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"23.25","1":"23.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.85","1":"21.85"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.25","1":"21.25"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"20.60","1":"20.60"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"20.75","1":"20.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"21.25","1":"21.25"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"21.70","1":"21.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"21.70","1":"21.70"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"22.70","1":"22.70"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"22.40","1":"22.40"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"21.28","1":"21.28"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"20.22","1":"20.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"20.73","1":"20.73"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"20.25","1":"20.25"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"20.25","1":"20.25"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"21.50","1":"21.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"20.60","1":"20.60"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"19.75","1":"19.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"20.75","1":"20.75"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"20.36","1":"20.36"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"19.45","1":"19.45"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"19.60","1":"19.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"19.60","1":"19.60"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"20.00","1":"20.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"23.10","1":"23.10"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"23.99","1":"23.99"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"22.88","1":"22.88"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"22.36","1":"22.36"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"21.50","1":"21.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"20.80","1":"20.80"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"20.20","1":"20.20"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"20.40","1":"20.40"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"20.40","1":"20.40"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"20.50","1":"20.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"20.01","1":"20.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"21.00","1":"21.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"20.59","1":"20.59"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"21.19","1":"21.19"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"21.19","1":"21.19"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"20.70","1":"20.70"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"20.70","1":"20.70"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"20.52","1":"20.52"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"20.95","1":"20.95"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"21.49","1":"21.49"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"21.00","1":"21.00"},{"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":"20.51","1":"20.51"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"20.55","1":"20.55"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"20.52","1":"20.52"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"20.70","1":"20.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"20.35","1":"20.35"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"20.35","1":"20.35"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"20.05","1":"20.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"19.90","1":"19.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"19.85","1":"19.85"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"19.95","1":"19.95"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"19.80","1":"19.80"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"19.32","1":"19.32"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"19.35","1":"19.35"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"19.53","1":"19.53"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"19.95","1":"19.95"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"19.87","1":"19.87"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"19.05","1":"19.05"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"18.78","1":"18.78"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"19.25","1":"19.25"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"19.02","1":"19.02"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"19.51","1":"19.51"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"19.50","1":"19.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"19.30","1":"19.30"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"19.10","1":"19.10"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"18.10","1":"18.10"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"19.10","1":"19.10"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"20.00","1":"20.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"19.20","1":"19.20"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"18.30","1":"18.30"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"19.15","1":"19.15"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"18.15","1":"18.15"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"17.99","1":"17.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"17.96","1":"17.96"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"15.60","1":"15.60"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"16.60","1":"16.60"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"17.60","1":"17.60"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"17.50","1":"17.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"17.99","1":"17.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"17.99","1":"17.99"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"16.99","1":"16.99"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.99","1":"16.99"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"17.25","1":"17.25"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"17.25","1":"17.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"16.52","1":"16.52"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"16.01","1":"16.01"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"16.45","1":"16.45"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"16.45","1":"16.45"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"16.55","1":"16.55"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"16.10","1":"16.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"16.10","1":"16.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"16.10","1":"16.10"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"15.55","1":"15.55"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"15.55","1":"15.55"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"14.99","1":"14.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"14.50","1":"14.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"14.50","1":"14.50"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"13.51","1":"13.51"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"13.80","1":"13.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"13.50","1":"13.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"14.00","1":"14.00"},{"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":"13.80","1":"13.80"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"12.95","1":"12.95"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"12.99","1":"12.99"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"13.50","1":"13.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"12.60","1":"12.60"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"12.70","1":"12.70"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"12.50","1":"12.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"12.30","1":"12.30"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"12.00","1":"12.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"11.50","1":"11.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"11.50","1":"11.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"10.50","1":"10.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"11.85","1":"11.85"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"12.25","1":"12.25"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"11.25","1":"11.25"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"10.50","1":"10.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"9.71","1":"9.71"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"10.60","1":"10.60"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"11.10","1":"11.10"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"11.15","1":"11.15"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"10.50","1":"10.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"10.90","1":"10.90"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"9.60","1":"9.60"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"9.80","1":"9.80"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"10.40","1":"10.40"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"9.85","1":"9.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"10.85","1":"10.85"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"10.85","1":"10.85"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"10.70","1":"10.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"11.22","1":"11.22"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"11.00","1":"11.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"11.22","1":"11.22"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"11.50","1":"11.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"11.75","1":"11.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"9.68","1":"9.68"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"8.80","1":"8.80"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"8.53","1":"8.53"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"8.53","1":"8.53"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"8.53","1":"8.53"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"8.61","1":"8.61"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"9.40","1":"9.40"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"9.99","1":"9.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"8.99","1":"8.99"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"9.90","1":"9.90"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"10.95","1":"10.95"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"10.40","1":"10.40"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"10.02","1":"10.02"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"10.02","1":"10.02"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"9.80","1":"9.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"10.70","1":"10.70"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"9.75","1":"9.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"10.00","1":"10.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"9.90","1":"9.90"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"9.90","1":"9.90"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"10.15","1":"10.15"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"9.72","1":"9.72"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"9.02","1":"9.02"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"9.99","1":"9.99"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"10.49","1":"10.49"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"10.49","1":"10.49"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"9.98","1":"9.98"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"9.81","1":"9.81"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"10.15","1":"10.15"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"10.20","1":"10.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"10.06","1":"10.06"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"10.05","1":"10.05"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"9.80","1":"9.80"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"9.81","1":"9.81"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"9.80","1":"9.80"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"9.90","1":"9.90"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"10.62","1":"10.62"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"10.12","1":"10.12"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"9.99","1":"9.99"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"9.23","1":"9.23"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"8.33","1":"8.33"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"8.33","1":"8.33"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"8.35","1":"8.35"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"9.09","1":"9.09"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"8.18","1":"8.18"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"7.75","1":"7.75"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"6.80","1":"6.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"6.65","1":"6.65"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"6.71","1":"6.71"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"7.10","1":"7.10"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"7.25","1":"7.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"7.10","1":"7.10"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"7.03","1":"7.03"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"7.29","1":"7.29"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"7.10","1":"7.10"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"7.82","1":"7.82"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"7.90","1":"7.90"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"7.01","1":"7.01"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"6.85","1":"6.85"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"7.20","1":"7.20"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"7.05","1":"7.05"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"7.10","1":"7.10"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"7.80","1":"7.80"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"7.84","1":"7.84"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"7.00","1":"7.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"7.90","1":"7.90"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"7.25","1":"7.25"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"7.25","1":"7.25"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"7.30","1":"7.30"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"8.50","1":"8.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"8.40","1":"8.40"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"7.99","1":"7.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"7.39","1":"7.39"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"7.99","1":"7.99"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"7.99","1":"7.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"7.01","1":"7.01"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"7.70","1":"7.70"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"7.15","1":"7.15"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"7.15","1":"7.15"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"6.17","1":"6.17"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"6.00","1":"6.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"6.90","1":"6.90"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"7.00","1":"7.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"6.75","1":"6.75"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"6.75","1":"6.75"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"7.70","1":"7.70"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"7.80","1":"7.80"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"7.50","1":"7.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"6.90","1":"6.90"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"6.90","1":"6.90"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"6.07","1":"6.07"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"6.90","1":"6.90"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"6.90","1":"6.90"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"6.99","1":"6.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"6.13","1":"6.13"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"6.99","1":"6.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"6.99","1":"6.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"6.50","1":"6.50"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"6.15","1":"6.15"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"6.50","1":"6.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"6.49","1":"6.49"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"5.64","1":"5.64"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"6.00","1":"6.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"6.00","1":"6.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"5.33","1":"5.33"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"5.85","1":"5.85"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"5.80","1":"5.80"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"5.85","1":"5.85"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"5.80","1":"5.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"5.53","1":"5.53"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"5.75","1":"5.75"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"5.50","1":"5.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"5.98","1":"5.98"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"5.24","1":"5.24"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"5.95","1":"5.95"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"5.87","1":"5.87"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"5.31","1":"5.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"5.50","1":"5.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"5.55","1":"5.55"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"5.25","1":"5.25"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"5.00","1":"5.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"5.90","1":"5.90"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"5.90","1":"5.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"6.04","1":"6.04"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"6.03","1":"6.03"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"5.03","1":"5.03"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"5.03","1":"5.03"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"5.03","1":"5.03"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"4.13","1":"4.13"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"3.67","1":"3.67"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"3.67","1":"3.67"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"4.65","1":"4.65"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"3.69","1":"3.69"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"3.50","1":"3.50"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"4.50","1":"4.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"4.09","1":"4.09"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"3.95","1":"3.95"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"4.00","1":"4.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"3.80","1":"3.80"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"4.25","1":"4.25"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"4.05","1":"4.05"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"3.80","1":"3.80"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"3.90","1":"3.90"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"4.00","1":"4.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"3.93","1":"3.93"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"4.02","1":"4.02"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"5.02","1":"5.02"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6.00","1":"6.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"5.00","1":"5.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"5.25","1":"5.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"5.05","1":"5.05"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"5.01","1":"5.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"5.70","1":"5.70"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"5.30","1":"5.30"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"5.40","1":"5.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"5.80","1":"5.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"5.84","1":"5.84"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"5.87","1":"5.87"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"5.87","1":"5.87"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"5.90","1":"5.90"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"5.80","1":"5.80"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"5.45","1":"5.45"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"6.11","1":"6.11"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"5.60","1":"5.60"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"6.27","1":"6.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"6.85","1":"6.85"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"7.73","1":"7.73"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"7.27","1":"7.27"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"6.60","1":"6.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"7.30","1":"7.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"7.40","1":"7.40"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"6.50","1":"6.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"6.55","1":"6.55"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"6.45","1":"6.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"6.50","1":"6.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"6.67","1":"6.67"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"6.49","1":"6.49"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"6.63","1":"6.63"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"6.09","1":"6.09"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"7.50","1":"7.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"5.60","1":"5.60"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"5.90","1":"5.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"5.90","1":"5.90"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"4.90","1":"4.90"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"5.00","1":"5.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"4.52","1":"4.52"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"4.80","1":"4.80"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"4.75","1":"4.75"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"4.50","1":"4.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"4.05","1":"4.05"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"5.60","1":"5.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"5.55","1":"5.55"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"5.51","1":"5.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"5.55","1":"5.55"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.47","1":"6.47"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.35","1":"6.35"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"5.53","1":"5.53"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"5.70","1":"5.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"5.71","1":"5.71"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"5.70","1":"5.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"5.75","1":"5.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"5.50","1":"5.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"6.00","1":"6.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"6.21","1":"6.21"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"6.05","1":"6.05"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"6.00","1":"6.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"6.45","1":"6.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"6.49","1":"6.49"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"6.22","1":"6.22"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"6.84","1":"6.84"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"6.37","1":"6.37"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"6.06","1":"6.06"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"5.63","1":"5.63"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"6.44","1":"6.44"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"6.40","1":"6.40"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"5.90","1":"5.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6.35","1":"6.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"5.35","1":"5.35"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"6.09","1":"6.09"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"6.10","1":"6.10"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"5.99","1":"5.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"5.99","1":"5.99"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"5.80","1":"5.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"5.30","1":"5.30"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"6.24","1":"6.24"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"5.50","1":"5.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"5.80","1":"5.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"5.11","1":"5.11"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"5.17","1":"5.17"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"5.00","1":"5.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"4.50","1":"4.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"4.78","1":"4.78"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"4.75","1":"4.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"4.50","1":"4.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"4.70","1":"4.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"4.80","1":"4.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"4.99","1":"4.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"4.50","1":"4.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"4.60","1":"4.60"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"4.85","1":"4.85"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"4.90","1":"4.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"5.19","1":"5.19"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"5.79","1":"5.79"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"5.80","1":"5.80"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"5.25","1":"5.25"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"5.20","1":"5.20"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"5.05","1":"5.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"5.30","1":"5.30"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"5.37","1":"5.37"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"4.85","1":"4.85"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"5.10","1":"5.10"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"5.40","1":"5.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"5.01","1":"5.01"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"5.08","1":"5.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"5.01","1":"5.01"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"5.01","1":"5.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"5.49","1":"5.49"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"4.95","1":"4.95"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"4.95","1":"4.95"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"5.00","1":"5.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"5.05","1":"5.05"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"5.24","1":"5.24"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"5.35","1":"5.35"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"5.34","1":"5.34"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"5.17","1":"5.17"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"5.01","1":"5.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"5.29","1":"5.29"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"5.39","1":"5.39"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"5.06","1":"5.06"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"5.01","1":"5.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"5.20","1":"5.20"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"5.00","1":"5.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"4.50","1":"4.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"3.99","1":"3.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"4.90","1":"4.90"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"4.45","1":"4.45"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"4.25","1":"4.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"4.13","1":"4.13"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"4.27","1":"4.27"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"4.24","1":"4.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"4.39","1":"4.39"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"4.05","1":"4.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"4.35","1":"4.35"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"4.10","1":"4.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"4.26","1":"4.26"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"4.28","1":"4.28"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"4.33","1":"4.33"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"4.25","1":"4.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"4.40","1":"4.40"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"4.40","1":"4.40"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"4.25","1":"4.25"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"4.09","1":"4.09"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"4.00","1":"4.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"4.29","1":"4.29"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"4.30","1":"4.30"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"4.01","1":"4.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"3.99","1":"3.99"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"4.00","1":"4.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"4.00","1":"4.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"4.00","1":"4.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"4.31","1":"4.31"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"4.39","1":"4.39"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"4.44","1":"4.44"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"4.25","1":"4.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"4.25","1":"4.25"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"4.33","1":"4.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"4.49","1":"4.49"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"4.44","1":"4.44"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"4.85","1":"4.85"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"4.60","1":"4.60"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"5.33","1":"5.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"4.98","1":"4.98"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"4.66","1":"4.66"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"4.62","1":"4.62"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"4.77","1":"4.77"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"4.66","1":"4.66"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"4.79","1":"4.79"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"5.79","1":"5.79"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"6.48","1":"6.48"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"6.02","1":"6.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"5.61","1":"5.61"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"5.60","1":"5.60"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"5.47","1":"5.47"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"5.15","1":"5.15"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"5.46","1":"5.46"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"5.82","1":"5.82"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"5.25","1":"5.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"5.26","1":"5.26"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"5.69","1":"5.69"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"5.74","1":"5.74"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"6.20","1":"6.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"6.11","1":"6.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"6.19","1":"6.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"6.39","1":"6.39"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"6.37","1":"6.37"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"6.30","1":"6.30"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"5.89","1":"5.89"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"5.40","1":"5.40"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"5.65","1":"5.65"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"6.01","1":"6.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"5.85","1":"5.85"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"5.94","1":"5.94"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"5.94","1":"5.94"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"5.72","1":"5.72"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"6.03","1":"6.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"6.25","1":"6.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"5.71","1":"5.71"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"5.90","1":"5.90"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"5.70","1":"5.70"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"5.69","1":"5.69"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"5.95","1":"5.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"6.42","1":"6.42"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"5.63","1":"5.63"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"5.70","1":"5.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"5.89","1":"5.89"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"5.50","1":"5.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"5.44","1":"5.44"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"5.97","1":"5.97"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"6.49","1":"6.49"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"5.98","1":"5.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"5.98","1":"5.98"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"5.93","1":"5.93"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"5.62","1":"5.62"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"5.40","1":"5.40"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"5.70","1":"5.70"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"5.94","1":"5.94"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"5.65","1":"5.65"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"6.03","1":"6.03"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"5.74","1":"5.74"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"5.87","1":"5.87"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"5.95","1":"5.95"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"5.89","1":"5.89"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"5.85","1":"5.85"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"5.00","1":"5.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"5.88","1":"5.88"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"5.36","1":"5.36"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"5.62","1":"5.62"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"5.63","1":"5.63"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"5.42","1":"5.42"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"5.30","1":"5.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"5.69","1":"5.69"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"5.26","1":"5.26"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"5.95","1":"5.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"5.30","1":"5.30"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"5.20","1":"5.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"5.48","1":"5.48"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"5.40","1":"5.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"5.38","1":"5.38"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"5.44","1":"5.44"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"5.39","1":"5.39"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"5.25","1":"5.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"5.05","1":"5.05"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"4.82","1":"4.82"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"5.20","1":"5.20"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"5.38","1":"5.38"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"5.19","1":"5.19"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"5.08","1":"5.08"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5.16","1":"5.16"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"5.39","1":"5.39"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"4.75","1":"4.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"4.99","1":"4.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"5.14","1":"5.14"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"5.10","1":"5.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"5.23","1":"5.23"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"5.78","1":"5.78"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"5.98","1":"5.98"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"4.98","1":"4.98"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"4.90","1":"4.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"5.94","1":"5.94"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"5.38","1":"5.38"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"5.01","1":"5.01"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"5.11","1":"5.11"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"5.11","1":"5.11"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"5.45","1":"5.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"4.74","1":"4.74"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"4.98","1":"4.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"4.75","1":"4.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"4.85","1":"4.85"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"5.20","1":"5.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"4.90","1":"4.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"5.18","1":"5.18"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"5.47","1":"5.47"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"4.90","1":"4.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"5.66","1":"5.66"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"5.29","1":"5.29"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"4.85","1":"4.85"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"4.36","1":"4.36"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"5.11","1":"5.11"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"4.50","1":"4.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"4.10","1":"4.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"4.15","1":"4.15"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"4.19","1":"4.19"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"4.30","1":"4.30"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"4.66","1":"4.66"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"4.30","1":"4.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"4.17","1":"4.17"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"4.48","1":"4.48"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"4.26","1":"4.26"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"4.27","1":"4.27"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"4.05","1":"4.05"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"4.75","1":"4.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"4.44","1":"4.44"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"4.64","1":"4.64"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"4.49","1":"4.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"4.69","1":"4.69"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"4.51","1":"4.51"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"4.71","1":"4.71"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"5.15","1":"5.15"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"4.26","1":"4.26"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"4.30","1":"4.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"4.30","1":"4.30"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"4.28","1":"4.28"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"4.26","1":"4.26"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"4.00","1":"4.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"4.19","1":"4.19"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"4.10","1":"4.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"4.05","1":"4.05"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"3.76","1":"3.76"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"3.99","1":"3.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"3.77","1":"3.77"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"3.65","1":"3.65"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"3.68","1":"3.68"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"3.73","1":"3.73"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"3.69","1":"3.69"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"3.69","1":"3.69"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"3.54","1":"3.54"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"3.65","1":"3.65"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"3.75","1":"3.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"4.75","1":"4.75"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"4.95","1":"4.95"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"5.15","1":"5.15"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"4.47","1":"4.47"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"4.21","1":"4.21"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"4.15","1":"4.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"4.38","1":"4.38"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"4.24","1":"4.24"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"4.45","1":"4.45"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"4.10","1":"4.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"3.75","1":"3.75"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"4.34","1":"4.34"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"3.84","1":"3.84"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"4.25","1":"4.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.01","1":"9.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.70","1":"8.70"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.70","1":"7.70"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"7.10","1":"7.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.98","1":"6.98"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"7.89","1":"7.89"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"7.70","1":"7.70"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"7.89","1":"7.89"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.20","1":"7.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"6.91","1":"6.91"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.20","1":"6.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.20","1":"6.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.28","1":"6.28"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"5.70","1":"5.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"5.02","1":"5.02"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.02","1":"6.02"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.50","1":"6.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.80","1":"6.80"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.15","1":"6.15"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"5.40","1":"5.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.28","1":"6.28"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.28","1":"7.28"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.20","1":"8.20"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.04","1":"7.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.71","1":"6.71"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5.92","1":"5.92"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5.85","1":"5.85"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"5.99","1":"5.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5.99","1":"5.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.90","1":"5.90"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"5.99","1":"5.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5.80","1":"5.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5.50","1":"5.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"5.54","1":"5.54"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"5.15","1":"5.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"5.10","1":"5.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"4.90","1":"4.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5.05","1":"5.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"4.76","1":"4.76"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"4.60","1":"4.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"4.38","1":"4.38"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"4.71","1":"4.71"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"4.50","1":"4.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.50","1":"5.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.16","1":"5.16"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.50","1":"5.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.00","1":"5.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"6.07","1":"6.07"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5.67","1":"5.67"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.75","1":"5.75"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"6.75","1":"6.75"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.32","1":"6.32"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.52","1":"5.52"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"6.04","1":"6.04"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.04","1":"7.04"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"6.60","1":"6.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"6.50","1":"6.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.61","1":"6.61"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"6.40","1":"6.40"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.17","1":"7.17"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.44","1":"6.44"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.62","1":"6.62"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.99","1":"5.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"5.36","1":"5.36"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"7.02","1":"7.02"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5.14","1":"5.14"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.14","1":"6.14"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.14","1":"7.14"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"7.00","1":"7.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.52","1":"6.52"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.52","1":"7.52"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.66","1":"6.66"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.71","1":"6.71"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.71","1":"7.71"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"7.02","1":"7.02"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.41","1":"6.41"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.31","1":"6.31"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.32","1":"7.32"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.85","1":"6.85"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.62","1":"6.62"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.31","1":"6.31"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.11","1":"6.11"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.71","1":"6.71"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"6.51","1":"6.51"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"6.50","1":"6.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.60","1":"6.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"6.22","1":"6.22"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.22","1":"7.22"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.10","1":"7.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"6.35","1":"6.35"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.35","1":"7.35"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.55","1":"6.55"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.01","1":"7.01"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.25","1":"6.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"6.36","1":"6.36"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.36","1":"7.36"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"6.87","1":"6.87"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.70","1":"7.70"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.61","1":"6.61"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.35","1":"6.35"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"6.31","1":"6.31"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.21","1":"6.21"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"6.07","1":"6.07"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.21","1":"6.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.66","1":"6.66"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5.75","1":"5.75"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.81","1":"5.81"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.90","1":"5.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.42","1":"5.42"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.70","1":"5.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.40","1":"5.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5.31","1":"5.31"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"4.99","1":"4.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"5.01","1":"5.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.50","1":"5.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"5.45","1":"5.45"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.04","1":"5.04"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"5.01","1":"5.01"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.77","1":"5.77"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.55","1":"5.55"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.25","1":"6.25"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.25","1":"7.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.51","1":"6.51"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"7.30","1":"7.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"7.00","1":"7.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.15","1":"6.15"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.15","1":"6.15"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.11","1":"6.11"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7.11","1":"7.11"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"7.05","1":"7.05"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.57","1":"6.57"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.51","1":"6.51"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"7.00","1":"7.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.91","1":"6.91"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.71","1":"6.71"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7.71","1":"7.71"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8.00","1":"8.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"8.98","1":"8.98"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"8.00","1":"8.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.02","1":"7.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.20","1":"7.20"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.24","1":"7.24"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.49","1":"7.49"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.31","1":"7.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.99","1":"7.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.49","1":"7.49"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.29","1":"8.29"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.32","1":"7.32"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.90","1":"7.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.23","1":"7.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.48","1":"7.48"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.11","1":"7.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"6.95","1":"6.95"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"7.29","1":"7.29"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"7.25","1":"7.25"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.68","1":"6.68"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"7.68","1":"7.68"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.58","1":"7.58"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.94","1":"7.94"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.30","1":"7.30"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.20","1":"8.20"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.92","1":"7.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.06","1":"7.06"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.75","1":"7.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.26","1":"7.26"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.79","1":"7.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.45","1":"7.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.74","1":"7.74"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.74","1":"7.74"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.81","1":"6.81"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.57","1":"7.57"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.88","1":"6.88"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"6.75","1":"6.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.29","1":"7.29"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.20","1":"7.20"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.35","1":"7.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.10","1":"7.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.44","1":"7.44"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"6.88","1":"6.88"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.20","1":"7.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.58","1":"6.58"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.14","1":"7.14"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.00","1":"7.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.75","1":"6.75"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.66","1":"6.66"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.98","1":"6.98"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.75","1":"6.75"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.97","1":"6.97"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.88","1":"7.88"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.38","1":"7.38"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.63","1":"6.63"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.37","1":"7.37"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.67","1":"7.67"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.51","1":"7.51"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.30","1":"7.30"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"6.37","1":"6.37"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"6.87","1":"6.87"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"6.90","1":"6.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.86","1":"6.86"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.72","1":"6.72"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.30","1":"6.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7.14","1":"7.14"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.20","1":"7.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7.10","1":"7.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.72","1":"6.72"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.34","1":"6.34"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.31","1":"7.31"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.72","1":"6.72"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.09","1":"7.09"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"6.52","1":"6.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"6.31","1":"6.31"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"6.56","1":"6.56"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"6.90","1":"6.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.56","1":"6.56"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.42","1":"6.42"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.64","1":"6.64"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.65","1":"6.65"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.41","1":"6.41"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"6.50","1":"6.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"5.94","1":"5.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.11","1":"6.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.11","1":"6.11"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"6.89","1":"6.89"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.54","1":"6.54"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.54","1":"6.54"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"6.60","1":"6.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.48","1":"6.48"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.23","1":"6.23"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"5.90","1":"5.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.14","1":"6.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.52","1":"6.52"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.05","1":"6.05"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"6.55","1":"6.55"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.13","1":"6.13"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.13","1":"6.13"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.07","1":"7.07"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7.38","1":"7.38"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.39","1":"7.39"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.09","1":"8.09"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"7.11","1":"7.11"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"7.82","1":"7.82"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.83","1":"6.83"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.84","1":"6.84"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.34","1":"6.34"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.43","1":"6.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.43","1":"6.43"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.43","1":"6.43"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.46","1":"6.46"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.46","1":"6.46"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.36","1":"6.36"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.36","1":"6.36"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.36","1":"6.36"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.42","1":"6.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.59","1":"6.59"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.85","1":"6.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.85","1":"6.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.50","1":"6.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.49","1":"6.49"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.40","1":"6.40"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.40","1":"6.40"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.65","1":"6.65"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.65","1":"6.65"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.90","1":"6.90"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.50","1":"6.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.25","1":"6.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.20","1":"6.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6.12","1":"6.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.11","1":"6.11"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.75","1":"5.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.99","1":"5.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.92","1":"5.92"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.06","1":"6.06"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6.06","1":"6.06"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.94","1":"5.94"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.29","1":"5.29"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"5.49","1":"5.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"5.30","1":"5.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"5.41","1":"5.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"5.49","1":"5.49"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.98","1":"5.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.55","1":"5.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.55","1":"5.55"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.77","1":"5.77"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.54","1":"5.54"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"5.56","1":"5.56"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"5.56","1":"5.56"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"5.56","1":"5.56"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"5.60","1":"5.60"}]}