{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"8.65","1":"8.65"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"9.00","1":"9.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"9.35","1":"9.35"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"8.90","1":"8.90"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"9.01","1":"9.01"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"8.85","1":"8.85"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"8.80","1":"8.80"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"8.80","1":"8.80"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"8.85","1":"8.85"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"8.65","1":"8.65"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"8.30","1":"8.30"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"8.51","1":"8.51"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"8.29","1":"8.29"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"8.50","1":"8.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"8.50","1":"8.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"8.40","1":"8.40"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"8.30","1":"8.30"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"8.20","1":"8.20"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"8.10","1":"8.10"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"8.40","1":"8.40"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"9.39","1":"9.39"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"9.16","1":"9.16"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"9.80","1":"9.80"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"9.40","1":"9.40"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"9.14","1":"9.14"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"9.40","1":"9.40"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"9.30","1":"9.30"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"9.20","1":"9.20"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"9.20","1":"9.20"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"9.20","1":"9.20"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"8.80","1":"8.80"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"8.79","1":"8.79"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"8.76","1":"8.76"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"9.02","1":"9.02"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"8.60","1":"8.60"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"8.40","1":"8.40"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"9.20","1":"9.20"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"9.73","1":"9.73"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"10.24","1":"10.24"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"9.43","1":"9.43"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"9.41","1":"9.41"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"9.52","1":"9.52"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"9.30","1":"9.30"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"8.70","1":"8.70"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"8.75","1":"8.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"9.00","1":"9.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"8.98","1":"8.98"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"9.95","1":"9.95"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"9.08","1":"9.08"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"9.00","1":"9.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"8.05","1":"8.05"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"8.50","1":"8.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"8.10","1":"8.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"8.30","1":"8.30"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"7.30","1":"7.30"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"7.99","1":"7.99"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"7.55","1":"7.55"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"7.52","1":"7.52"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"7.85","1":"7.85"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"7.55","1":"7.55"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"7.68","1":"7.68"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"8.05","1":"8.05"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"8.05","1":"8.05"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"8.05","1":"8.05"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"8.00","1":"8.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"8.09","1":"8.09"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"7.75","1":"7.75"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"8.00","1":"8.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"8.90","1":"8.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"7.90","1":"7.90"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"6.91","1":"6.91"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"7.05","1":"7.05"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"7.49","1":"7.49"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"7.60","1":"7.60"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"7.67","1":"7.67"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"6.78","1":"6.78"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"7.00","1":"7.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"7.50","1":"7.50"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"7.10","1":"7.10"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"7.49","1":"7.49"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"7.60","1":"7.60"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"7.80","1":"7.80"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"7.73","1":"7.73"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"7.75","1":"7.75"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"7.61","1":"7.61"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"7.29","1":"7.29"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"7.69","1":"7.69"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"7.70","1":"7.70"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"7.19","1":"7.19"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"7.12","1":"7.12"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"7.14","1":"7.14"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"7.11","1":"7.11"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"7.35","1":"7.35"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"7.35","1":"7.35"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"7.05","1":"7.05"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"7.55","1":"7.55"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"7.85","1":"7.85"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"7.70","1":"7.70"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"8.15","1":"8.15"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"7.86","1":"7.86"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"7.60","1":"7.60"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"8.04","1":"8.04"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"8.00","1":"8.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"7.74","1":"7.74"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"7.34","1":"7.34"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"7.15","1":"7.15"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"7.18","1":"7.18"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"7.15","1":"7.15"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"6.80","1":"6.80"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"7.20","1":"7.20"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"7.00","1":"7.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"7.00","1":"7.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"7.00","1":"7.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"7.51","1":"7.51"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"7.15","1":"7.15"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"7.50","1":"7.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"8.45","1":"8.45"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"8.45","1":"8.45"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"8.01","1":"8.01"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"7.61","1":"7.61"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"7.26","1":"7.26"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"7.25","1":"7.25"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"7.08","1":"7.08"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"7.20","1":"7.20"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"7.50","1":"7.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"7.60","1":"7.60"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"7.50","1":"7.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"7.60","1":"7.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"8.40","1":"8.40"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"8.49","1":"8.49"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"8.10","1":"8.10"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"8.20","1":"8.20"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"8.38","1":"8.38"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"7.41","1":"7.41"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"7.50","1":"7.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"8.00","1":"8.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"7.50","1":"7.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"7.30","1":"7.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"7.55","1":"7.55"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"7.20","1":"7.20"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"7.10","1":"7.10"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"7.45","1":"7.45"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"8.40","1":"8.40"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"7.90","1":"7.90"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"8.00","1":"8.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"7.60","1":"7.60"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"7.60","1":"7.60"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"7.90","1":"7.90"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"7.60","1":"7.60"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"7.08","1":"7.08"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"7.25","1":"7.25"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"7.00","1":"7.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"7.90","1":"7.90"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"6.90","1":"6.90"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"7.47","1":"7.47"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"7.86","1":"7.86"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"6.90","1":"6.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"6.41","1":"6.41"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"6.41","1":"6.41"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"6.50","1":"6.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"6.33","1":"6.33"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"7.33","1":"7.33"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"7.20","1":"7.20"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"7.25","1":"7.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"7.74","1":"7.74"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"6.74","1":"6.74"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"7.00","1":"7.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"7.00","1":"7.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"6.91","1":"6.91"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"6.01","1":"6.01"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"6.00","1":"6.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"6.10","1":"6.10"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"7.08","1":"7.08"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"6.31","1":"6.31"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"6.78","1":"6.78"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"6.71","1":"6.71"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"6.75","1":"6.75"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"6.98","1":"6.98"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"6.75","1":"6.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"7.10","1":"7.10"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"6.70","1":"6.70"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"6.50","1":"6.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"7.00","1":"7.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"7.00","1":"7.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"7.30","1":"7.30"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"7.50","1":"7.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"7.50","1":"7.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"7.00","1":"7.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"7.70","1":"7.70"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"7.51","1":"7.51"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"7.25","1":"7.25"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"7.51","1":"7.51"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"7.30","1":"7.30"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"7.80","1":"7.80"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"7.30","1":"7.30"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"7.50","1":"7.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"8.00","1":"8.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"8.00","1":"8.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"8.00","1":"8.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"8.02","1":"8.02"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"8.01","1":"8.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"8.25","1":"8.25"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"8.50","1":"8.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"8.10","1":"8.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"7.75","1":"7.75"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"8.60","1":"8.60"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"8.04","1":"8.04"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"8.49","1":"8.49"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"8.25","1":"8.25"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"8.25","1":"8.25"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"9.00","1":"9.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"8.50","1":"8.50"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"8.40","1":"8.40"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"8.01","1":"8.01"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"8.10","1":"8.10"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"8.50","1":"8.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"8.50","1":"8.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"8.75","1":"8.75"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"8.60","1":"8.60"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"9.40","1":"9.40"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"9.10","1":"9.10"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"8.50","1":"8.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"8.79","1":"8.79"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"9.79","1":"9.79"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"10.24","1":"10.24"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.65","1":"10.65"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"11.23","1":"11.23"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"11.57","1":"11.57"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"12.20","1":"12.20"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"12.06","1":"12.06"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"12.70","1":"12.70"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"12.25","1":"12.25"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"13.13","1":"13.13"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"13.35","1":"13.35"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"13.42","1":"13.42"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"12.00","1":"12.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"12.00","1":"12.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"12.60","1":"12.60"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"11.94","1":"11.94"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"12.94","1":"12.94"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"12.86","1":"12.86"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"12.50","1":"12.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"11.78","1":"11.78"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"12.38","1":"12.38"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"11.40","1":"11.40"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"10.40","1":"10.40"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"10.40","1":"10.40"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"11.40","1":"11.40"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"12.40","1":"12.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"13.40","1":"13.40"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"13.15","1":"13.15"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"13.00","1":"13.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"13.00","1":"13.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"13.09","1":"13.09"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"13.04","1":"13.04"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"13.00","1":"13.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"14.00","1":"14.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"13.75","1":"13.75"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"14.00","1":"14.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"13.61","1":"13.61"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"13.70","1":"13.70"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"14.00","1":"14.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"14.00","1":"14.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"13.47","1":"13.47"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"14.00","1":"14.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"14.00","1":"14.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"14.00","1":"14.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"13.00","1":"13.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"14.00","1":"14.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"14.25","1":"14.25"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"14.25","1":"14.25"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"13.75","1":"13.75"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"13.70","1":"13.70"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"12.70","1":"12.70"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"13.70","1":"13.70"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"13.05","1":"13.05"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"13.05","1":"13.05"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"13.00","1":"13.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"12.70","1":"12.70"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"13.02","1":"13.02"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"13.40","1":"13.40"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"12.76","1":"12.76"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"12.90","1":"12.90"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"12.90","1":"12.90"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"12.11","1":"12.11"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"12.50","1":"12.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"12.00","1":"12.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"12.50","1":"12.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"12.50","1":"12.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"12.20","1":"12.20"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"12.50","1":"12.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"12.25","1":"12.25"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"12.40","1":"12.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"12.50","1":"12.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"11.80","1":"11.80"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"12.00","1":"12.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"12.00","1":"12.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"12.49","1":"12.49"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"13.13","1":"13.13"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"13.13","1":"13.13"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"13.02","1":"13.02"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"13.15","1":"13.15"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"12.65","1":"12.65"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"12.75","1":"12.75"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"13.25","1":"13.25"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"13.25","1":"13.25"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"13.00","1":"13.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"13.25","1":"13.25"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"13.00","1":"13.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"12.75","1":"12.75"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"13.00","1":"13.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"12.72","1":"12.72"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"13.40","1":"13.40"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"14.37","1":"14.37"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"14.61","1":"14.61"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"13.70","1":"13.70"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"14.70","1":"14.70"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"14.70","1":"14.70"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"15.10","1":"15.10"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"14.10","1":"14.10"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"14.00","1":"14.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"15.00","1":"15.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"14.50","1":"14.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"15.50","1":"15.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"16.75","1":"16.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"17.00","1":"17.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"17.00","1":"17.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"16.01","1":"16.01"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"17.00","1":"17.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"17.50","1":"17.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"18.50","1":"18.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"19.50","1":"19.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"20.48","1":"20.48"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"21.50","1":"21.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"22.09","1":"22.09"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"21.72","1":"21.72"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"20.93","1":"20.93"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"19.89","1":"19.89"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"19.52","1":"19.52"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"18.67","1":"18.67"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"18.99","1":"18.99"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"19.99","1":"19.99"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"20.75","1":"20.75"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"20.95","1":"20.95"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"21.25","1":"21.25"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"22.30","1":"22.30"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"22.71","1":"22.71"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"22.97","1":"22.97"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"22.36","1":"22.36"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"21.25","1":"21.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"21.45","1":"21.45"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"21.68","1":"21.68"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"22.31","1":"22.31"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"22.08","1":"22.08"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"21.05","1":"21.05"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"20.63","1":"20.63"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"21.25","1":"21.25"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"21.11","1":"21.11"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"21.12","1":"21.12"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"21.35","1":"21.35"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"20.29","1":"20.29"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"19.98","1":"19.98"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"20.39","1":"20.39"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.57","1":"20.57"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"20.40","1":"20.40"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"19.75","1":"19.75"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"19.94","1":"19.94"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"19.66","1":"19.66"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"19.03","1":"19.03"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"19.12","1":"19.12"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"19.02","1":"19.02"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"19.94","1":"19.94"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"19.85","1":"19.85"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"19.65","1":"19.65"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"19.20","1":"19.20"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"18.60","1":"18.60"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"18.60","1":"18.60"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"17.65","1":"17.65"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"18.35","1":"18.35"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"18.65","1":"18.65"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"17.65","1":"17.65"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"16.75","1":"16.75"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"16.50","1":"16.50"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"16.87","1":"16.87"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"16.50","1":"16.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"16.22","1":"16.22"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"16.90","1":"16.90"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"17.35","1":"17.35"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"17.09","1":"17.09"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"16.09","1":"16.09"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"16.59","1":"16.59"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"15.62","1":"15.62"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"16.00","1":"16.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"15.51","1":"15.51"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"15.90","1":"15.90"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"16.39","1":"16.39"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"16.40","1":"16.40"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"16.85","1":"16.85"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"16.80","1":"16.80"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"16.75","1":"16.75"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"17.39","1":"17.39"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"16.40","1":"16.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"15.40","1":"15.40"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"14.55","1":"14.55"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"15.00","1":"15.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"14.95","1":"14.95"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"14.53","1":"14.53"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"14.49","1":"14.49"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"14.25","1":"14.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"14.80","1":"14.80"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"13.80","1":"13.80"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"13.95","1":"13.95"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"13.49","1":"13.49"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"13.98","1":"13.98"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"13.98","1":"13.98"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"14.00","1":"14.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"13.99","1":"13.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"13.12","1":"13.12"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"12.75","1":"12.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"13.49","1":"13.49"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"13.30","1":"13.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"12.33","1":"12.33"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"12.97","1":"12.97"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"12.88","1":"12.88"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"12.89","1":"12.89"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"12.60","1":"12.60"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"11.60","1":"11.60"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"11.00","1":"11.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"11.42","1":"11.42"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"12.39","1":"12.39"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"13.39","1":"13.39"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"13.99","1":"13.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"14.97","1":"14.97"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"15.75","1":"15.75"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"15.89","1":"15.89"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"15.99","1":"15.99"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"15.99","1":"15.99"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"14.99","1":"14.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"15.50","1":"15.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"15.49","1":"15.49"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"15.05","1":"15.05"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"14.50","1":"14.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"14.40","1":"14.40"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"14.49","1":"14.49"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"13.49","1":"13.49"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"12.60","1":"12.60"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"11.00","1":"11.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"10.25","1":"10.25"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"10.25","1":"10.25"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"9.27","1":"9.27"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"10.18","1":"10.18"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"10.50","1":"10.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"9.76","1":"9.76"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"9.60","1":"9.60"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"9.75","1":"9.75"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"9.40","1":"9.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"9.30","1":"9.30"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"9.95","1":"9.95"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"9.97","1":"9.97"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"10.50","1":"10.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"12.00","1":"12.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"12.10","1":"12.10"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"11.50","1":"11.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"11.31","1":"11.31"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"11.50","1":"11.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"11.10","1":"11.10"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"11.73","1":"11.73"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"11.40","1":"11.40"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"10.40","1":"10.40"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"10.26","1":"10.26"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"10.25","1":"10.25"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"10.50","1":"10.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"10.50","1":"10.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"9.50","1":"9.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"10.39","1":"10.39"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"11.18","1":"11.18"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"11.18","1":"11.18"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"9.95","1":"9.95"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10.20","1":"10.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"10.75","1":"10.75"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"10.50","1":"10.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"11.10","1":"11.10"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"10.30","1":"10.30"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"10.30","1":"10.30"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"10.50","1":"10.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"11.38","1":"11.38"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"10.38","1":"10.38"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"11.34","1":"11.34"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"11.34","1":"11.34"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"11.00","1":"11.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"10.00","1":"10.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"10.65","1":"10.65"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"10.55","1":"10.55"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"10.00","1":"10.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"10.00","1":"10.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"10.80","1":"10.80"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"10.54","1":"10.54"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"10.10","1":"10.10"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"10.50","1":"10.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"11.20","1":"11.20"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"11.02","1":"11.02"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"11.47","1":"11.47"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"11.25","1":"11.25"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"10.99","1":"10.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"12.95","1":"12.95"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"13.54","1":"13.54"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"13.54","1":"13.54"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"13.31","1":"13.31"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"12.31","1":"12.31"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"12.00","1":"12.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"12.23","1":"12.23"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"13.00","1":"13.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"13.30","1":"13.30"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"13.01","1":"13.01"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"12.50","1":"12.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"12.26","1":"12.26"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"12.50","1":"12.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"12.45","1":"12.45"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"12.45","1":"12.45"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"12.80","1":"12.80"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"12.80","1":"12.80"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"12.00","1":"12.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"11.00","1":"11.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"10.00","1":"10.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"10.64","1":"10.64"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"10.64","1":"10.64"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"10.64","1":"10.64"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"10.50","1":"10.50"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"10.85","1":"10.85"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"9.85","1":"9.85"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"10.11","1":"10.11"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"9.45","1":"9.45"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"9.15","1":"9.15"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"9.47","1":"9.47"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"9.55","1":"9.55"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"9.40","1":"9.40"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"9.90","1":"9.90"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"9.70","1":"9.70"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"10.30","1":"10.30"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"10.35","1":"10.35"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"10.35","1":"10.35"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"10.85","1":"10.85"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"10.49","1":"10.49"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"10.03","1":"10.03"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"10.10","1":"10.10"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"10.00","1":"10.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"10.04","1":"10.04"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"9.50","1":"9.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"9.75","1":"9.75"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"10.00","1":"10.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"9.99","1":"9.99"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"9.75","1":"9.75"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"9.89","1":"9.89"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"9.55","1":"9.55"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"9.80","1":"9.80"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"9.93","1":"9.93"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"9.88","1":"9.88"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"9.75","1":"9.75"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.32","1":"9.32"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"10.00","1":"10.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"9.84","1":"9.84"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.84","1":"8.84"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"7.85","1":"7.85"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"8.11","1":"8.11"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7.11","1":"7.11"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"7.48","1":"7.48"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"6.48","1":"6.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"7.48","1":"7.48"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"8.40","1":"8.40"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.55","1":"8.55"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"7.55","1":"7.55"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"7.30","1":"7.30"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"6.01","1":"6.01"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"5.78","1":"5.78"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"5.46","1":"5.46"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"5.79","1":"5.79"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"5.75","1":"5.75"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"5.25","1":"5.25"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"5.49","1":"5.49"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"5.65","1":"5.65"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"5.79","1":"5.79"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"5.74","1":"5.74"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"5.35","1":"5.35"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"5.40","1":"5.40"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"5.40","1":"5.40"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"5.30","1":"5.30"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"5.39","1":"5.39"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"5.25","1":"5.25"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"5.17","1":"5.17"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"5.80","1":"5.80"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"5.55","1":"5.55"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"5.44","1":"5.44"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"5.46","1":"5.46"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"5.79","1":"5.79"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"5.59","1":"5.59"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"5.88","1":"5.88"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"5.50","1":"5.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"6.48","1":"6.48"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"5.69","1":"5.69"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"5.20","1":"5.20"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"5.80","1":"5.80"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"5.38","1":"5.38"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"5.55","1":"5.55"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"5.89","1":"5.89"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"5.90","1":"5.90"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"5.95","1":"5.95"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"5.72","1":"5.72"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"5.79","1":"5.79"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"5.60","1":"5.60"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"5.90","1":"5.90"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"5.75","1":"5.75"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"5.75","1":"5.75"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"6.03","1":"6.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"6.09","1":"6.09"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"6.10","1":"6.10"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"7.00","1":"7.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"6.90","1":"6.90"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"6.97","1":"6.97"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"6.60","1":"6.60"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"6.79","1":"6.79"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"6.90","1":"6.90"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"6.51","1":"6.51"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"6.50","1":"6.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"6.80","1":"6.80"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"6.40","1":"6.40"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"6.60","1":"6.60"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"6.28","1":"6.28"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"6.20","1":"6.20"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"6.30","1":"6.30"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"6.25","1":"6.25"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"6.25","1":"6.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"6.43","1":"6.43"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"6.45","1":"6.45"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"6.50","1":"6.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"6.50","1":"6.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"6.45","1":"6.45"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"6.60","1":"6.60"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"6.45","1":"6.45"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"6.50","1":"6.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"7.25","1":"7.25"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"7.25","1":"7.25"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"7.55","1":"7.55"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"7.41","1":"7.41"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"7.75","1":"7.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"7.63","1":"7.63"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"7.90","1":"7.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"7.66","1":"7.66"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"7.80","1":"7.80"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"8.24","1":"8.24"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.98","1":"7.98"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"8.00","1":"8.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"8.10","1":"8.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.40","1":"8.40"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"7.75","1":"7.75"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"8.25","1":"8.25"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"8.20","1":"8.20"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7.75","1":"7.75"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7.67","1":"7.67"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"7.40","1":"7.40"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"7.51","1":"7.51"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7.55","1":"7.55"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"7.55","1":"7.55"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"7.40","1":"7.40"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"8.47","1":"8.47"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"8.24","1":"8.24"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"8.01","1":"8.01"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"7.75","1":"7.75"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"7.75","1":"7.75"},{"s_date":"Jan 29, 20","0":"Jan 29, 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 04, 20","0":"Feb 04, 20","s_close":"7.25","1":"7.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7.25","1":"7.25"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7.50","1":"7.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"7.50","1":"7.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"7.01","1":"7.01"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7.50","1":"7.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"6.55","1":"6.55"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"5.51","1":"5.51"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"4.52","1":"4.52"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"4.20","1":"4.20"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"4.08","1":"4.08"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"4.82","1":"4.82"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"5.00","1":"5.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"4.84","1":"4.84"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"5.25","1":"5.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"5.00","1":"5.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"5.00","1":"5.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"5.21","1":"5.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"4.81","1":"4.81"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"5.25","1":"5.25"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"5.29","1":"5.29"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"5.50","1":"5.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"5.65","1":"5.65"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"5.99","1":"5.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"6.19","1":"6.19"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"6.47","1":"6.47"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"6.89","1":"6.89"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"5.89","1":"5.89"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"5.99","1":"5.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"5.99","1":"5.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"5.33","1":"5.33"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"5.78","1":"5.78"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6.00","1":"6.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"6.00","1":"6.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"5.85","1":"5.85"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"6.02","1":"6.02"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"6.25","1":"6.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"6.00","1":"6.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"6.25","1":"6.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"6.25","1":"6.25"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"6.01","1":"6.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"6.25","1":"6.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"5.81","1":"5.81"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"5.80","1":"5.80"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.80","1":"5.80"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7.06","1":"7.06"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"7.05","1":"7.05"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"7.25","1":"7.25"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7.49","1":"7.49"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"7.15","1":"7.15"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.01","1":"7.01"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7.46","1":"7.46"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7.29","1":"7.29"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6.87","1":"6.87"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"6.84","1":"6.84"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"7.06","1":"7.06"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.96","1":"6.96"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.90","1":"6.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"7.10","1":"7.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"7.75","1":"7.75"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"7.47","1":"7.47"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"7.43","1":"7.43"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"7.50","1":"7.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"7.64","1":"7.64"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7.55","1":"7.55"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"7.40","1":"7.40"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"7.60","1":"7.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"7.94","1":"7.94"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"7.70","1":"7.70"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"7.95","1":"7.95"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"8.10","1":"8.10"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.90","1":"7.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"8.20","1":"8.20"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"7.80","1":"7.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"7.80","1":"7.80"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8.25","1":"8.25"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8.10","1":"8.10"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.27","1":"8.27"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.38","1":"8.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8.20","1":"8.20"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.74","1":"8.74"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.85","1":"8.85"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.75","1":"8.75"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"9.13","1":"9.13"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.80","1":"8.80"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"8.20","1":"8.20"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"7.80","1":"7.80"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"7.52","1":"7.52"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"7.90","1":"7.90"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"7.75","1":"7.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"8.75","1":"8.75"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"7.75","1":"7.75"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.75","1":"7.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"7.90","1":"7.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"7.70","1":"7.70"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"7.70","1":"7.70"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"7.89","1":"7.89"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"7.90","1":"7.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"8.24","1":"8.24"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"8.22","1":"8.22"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"8.40","1":"8.40"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"8.34","1":"8.34"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"8.92","1":"8.92"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8.18","1":"8.18"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.00","1":"8.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"8.70","1":"8.70"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8.60","1":"8.60"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"8.55","1":"8.55"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.19","1":"9.19"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.36","1":"9.36"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.79","1":"9.79"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.01","1":"10.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"10.46","1":"10.46"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"10.05","1":"10.05"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.75","1":"9.75"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"10.80","1":"10.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"10.60","1":"10.60"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"10.54","1":"10.54"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"10.85","1":"10.85"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"10.85","1":"10.85"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"11.23","1":"11.23"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"11.27","1":"11.27"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"11.49","1":"11.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"11.27","1":"11.27"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"11.05","1":"11.05"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"11.00","1":"11.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"11.00","1":"11.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"11.00","1":"11.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"11.41","1":"11.41"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"12.41","1":"12.41"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"13.41","1":"13.41"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.41","1":"14.41"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"15.48","1":"15.48"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"16.37","1":"16.37"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"16.43","1":"16.43"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"15.23","1":"15.23"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.18","1":"14.18"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"13.25","1":"13.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"13.50","1":"13.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"13.16","1":"13.16"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"13.15","1":"13.15"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"12.75","1":"12.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"13.75","1":"13.75"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14.78","1":"14.78"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14.33","1":"14.33"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"13.50","1":"13.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"13.99","1":"13.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"13.99","1":"13.99"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"13.79","1":"13.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"15.05","1":"15.05"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"13.85","1":"13.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"14.05","1":"14.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"14.10","1":"14.10"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"14.35","1":"14.35"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"14.01","1":"14.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"13.90","1":"13.90"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"13.75","1":"13.75"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"13.61","1":"13.61"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"13.75","1":"13.75"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"13.80","1":"13.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"13.51","1":"13.51"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"13.68","1":"13.68"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"13.55","1":"13.55"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"13.55","1":"13.55"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"13.65","1":"13.65"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"14.09","1":"14.09"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"13.83","1":"13.83"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"13.50","1":"13.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"13.50","1":"13.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"13.26","1":"13.26"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"13.86","1":"13.86"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"13.00","1":"13.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"12.83","1":"12.83"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"12.60","1":"12.60"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"13.59","1":"13.59"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"13.90","1":"13.90"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"13.00","1":"13.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"12.74","1":"12.74"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"12.50","1":"12.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"12.15","1":"12.15"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"12.03","1":"12.03"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"11.50","1":"11.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"11.50","1":"11.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"11.55","1":"11.55"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"12.10","1":"12.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"12.74","1":"12.74"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"12.15","1":"12.15"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"12.10","1":"12.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"11.99","1":"11.99"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"12.00","1":"12.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"11.59","1":"11.59"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"11.69","1":"11.69"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"11.70","1":"11.70"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"11.00","1":"11.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"11.45","1":"11.45"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"11.80","1":"11.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"11.95","1":"11.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"11.70","1":"11.70"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"12.30","1":"12.30"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"11.70","1":"11.70"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"11.89","1":"11.89"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"12.10","1":"12.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"12.30","1":"12.30"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"12.45","1":"12.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"12.86","1":"12.86"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"13.02","1":"13.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"13.10","1":"13.10"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"13.30","1":"13.30"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"13.20","1":"13.20"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"13.30","1":"13.30"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"13.25","1":"13.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"13.50","1":"13.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"13.92","1":"13.92"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"13.80","1":"13.80"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"13.90","1":"13.90"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"13.85","1":"13.85"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"13.38","1":"13.38"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"15.05","1":"15.05"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"14.98","1":"14.98"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"14.35","1":"14.35"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"14.48","1":"14.48"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"14.09","1":"14.09"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"15.11","1":"15.11"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"16.12","1":"16.12"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"16.12","1":"16.12"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16.39","1":"16.39"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"16.60","1":"16.60"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"16.10","1":"16.10"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"16.01","1":"16.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.21","1":"17.21"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"18.46","1":"18.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"18.80","1":"18.80"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"18.29","1":"18.29"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"18.86","1":"18.86"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.90","1":"18.90"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"18.50","1":"18.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"18.99","1":"18.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"19.00","1":"19.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"20.20","1":"20.20"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"18.69","1":"18.69"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"17.44","1":"17.44"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.51","1":"17.51"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.01","1":"17.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.80","1":"17.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"17.20","1":"17.20"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"17.10","1":"17.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"17.10","1":"17.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"17.00","1":"17.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"17.20","1":"17.20"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"17.51","1":"17.51"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"17.20","1":"17.20"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"17.20","1":"17.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"18.44","1":"18.44"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.75","1":"18.75"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.95","1":"18.95"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"19.97","1":"19.97"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"18.75","1":"18.75"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"19.70","1":"19.70"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.18","1":"19.18"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.88","1":"18.88"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"17.48","1":"17.48"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"18.38","1":"18.38"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"17.01","1":"17.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"16.49","1":"16.49"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"15.27","1":"15.27"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"16.17","1":"16.17"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"14.98","1":"14.98"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"13.31","1":"13.31"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"14.90","1":"14.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"14.35","1":"14.35"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"14.28","1":"14.28"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"13.49","1":"13.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"13.00","1":"13.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"12.67","1":"12.67"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"13.67","1":"13.67"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"14.50","1":"14.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"13.85","1":"13.85"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"13.50","1":"13.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"13.50","1":"13.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"12.51","1":"12.51"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"12.50","1":"12.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"12.06","1":"12.06"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"12.00","1":"12.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.50","1":"12.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"11.11","1":"11.11"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"12.12","1":"12.12"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"11.90","1":"11.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"10.90","1":"10.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"10.99","1":"10.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"10.10","1":"10.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"11.00","1":"11.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"11.80","1":"11.80"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"11.50","1":"11.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"11.60","1":"11.60"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"11.60","1":"11.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"11.59","1":"11.59"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"11.01","1":"11.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"12.11","1":"12.11"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"11.89","1":"11.89"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"12.53","1":"12.53"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.84","1":"14.84"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"13.73","1":"13.73"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.25","1":"14.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.70","1":"14.70"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.99","1":"14.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"13.15","1":"13.15"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"13.05","1":"13.05"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"12.50","1":"12.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"13.00","1":"13.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.00","1":"13.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"13.00","1":"13.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.70","1":"12.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"12.70","1":"12.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"12.40","1":"12.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"11.80","1":"11.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.20","1":"12.20"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.50","1":"11.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"12.45","1":"12.45"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"11.50","1":"11.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"11.70","1":"11.70"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"11.70","1":"11.70"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"12.20","1":"12.20"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"12.60","1":"12.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.02","1":"12.02"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"11.50","1":"11.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"11.50","1":"11.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"11.49","1":"11.49"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"11.49","1":"11.49"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"11.40","1":"11.40"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"11.39","1":"11.39"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"11.50","1":"11.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"11.50","1":"11.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"11.48","1":"11.48"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"11.50","1":"11.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"11.99","1":"11.99"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.98","1":"9.98"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.36","1":"10.36"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"10.35","1":"10.35"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"10.90","1":"10.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.60","1":"9.60"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.03","1":"8.03"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.03","1":"9.03"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.10","1":"9.10"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.30","1":"10.30"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"10.10","1":"10.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.51","1":"9.51"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.31","1":"9.31"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.26","1":"9.26"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.51","1":"9.51"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"10.50","1":"10.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"9.01","1":"9.01"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.30","1":"9.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.49","1":"9.49"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"9.35","1":"9.35"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.19","1":"9.19"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.21","1":"9.21"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"9.30","1":"9.30"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"9.50","1":"9.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"9.99","1":"9.99"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"9.25","1":"9.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"9.99","1":"9.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.99","1":"8.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"9.14","1":"9.14"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"9.15","1":"9.15"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"10.15","1":"10.15"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.50","1":"9.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"10.96","1":"10.96"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"9.96","1":"9.96"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"9.01","1":"9.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.71","1":"8.71"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"9.25","1":"9.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"9.08","1":"9.08"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.12","1":"10.12"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"9.12","1":"9.12"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"9.40","1":"9.40"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"9.40","1":"9.40"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"9.40","1":"9.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"9.49","1":"9.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"8.53","1":"8.53"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"9.18","1":"9.18"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"9.80","1":"9.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"9.92","1":"9.92"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.92","1":"8.92"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.85","1":"8.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.90","1":"7.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.10","1":"7.10"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.46","1":"7.46"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.70","1":"7.70"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"7.75","1":"7.75"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.89","1":"7.89"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"7.92","1":"7.92"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"7.30","1":"7.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"7.90","1":"7.90"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8.30","1":"8.30"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"9.30","1":"9.30"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"8.59","1":"8.59"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"9.10","1":"9.10"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"9.81","1":"9.81"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"9.41","1":"9.41"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"9.98","1":"9.98"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.83","1":"9.83"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8.84","1":"8.84"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"9.25","1":"9.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"9.39","1":"9.39"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"8.56","1":"8.56"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"8.60","1":"8.60"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.78","1":"9.78"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.40","1":"9.40"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"8.25","1":"8.25"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"8.25","1":"8.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"8.01","1":"8.01"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8.01","1":"8.01"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"8.60","1":"8.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"8.50","1":"8.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.60","1":"8.60"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.75","1":"8.75"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"10.39","1":"10.39"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.73","1":"10.73"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.35","1":"9.35"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.99","1":"9.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"9.39","1":"9.39"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.31","1":"9.31"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.07","1":"9.07"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.01","1":"9.01"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.10","1":"9.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.07","1":"9.07"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.50","1":"9.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.90","1":"9.90"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"10.24","1":"10.24"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"9.60","1":"9.60"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"10.58","1":"10.58"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"10.10","1":"10.10"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"10.05","1":"10.05"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"10.50","1":"10.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"10.50","1":"10.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"10.50","1":"10.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"10.50","1":"10.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"11.10","1":"11.10"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"11.25","1":"11.25"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"11.35","1":"11.35"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"11.51","1":"11.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"11.71","1":"11.71"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"12.01","1":"12.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"12.25","1":"12.25"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"12.75","1":"12.75"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.40","1":"12.40"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"12.80","1":"12.80"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"12.82","1":"12.82"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"12.98","1":"12.98"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.90","1":"13.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.60","1":"13.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"12.58","1":"12.58"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"12.25","1":"12.25"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"12.16","1":"12.16"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"12.48","1":"12.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.75","1":"12.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"12.65","1":"12.65"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"12.92","1":"12.92"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"12.70","1":"12.70"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"12.69","1":"12.69"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.80","1":"12.80"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.99","1":"12.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.27","1":"12.27"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.65","1":"12.65"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.25","1":"12.25"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.99","1":"12.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.25","1":"12.25"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.25","1":"12.25"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.25","1":"12.25"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.25","1":"12.25"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.10","1":"12.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"11.70","1":"11.70"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"11.70","1":"11.70"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.25","1":"12.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.79","1":"12.79"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.28","1":"12.28"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"12.26","1":"12.26"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"12.02","1":"12.02"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"12.12","1":"12.12"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"12.10","1":"12.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"11.99","1":"11.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"11.40","1":"11.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"11.50","1":"11.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.51","1":"11.51"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.50","1":"11.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.50","1":"11.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"11.50","1":"11.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.49","1":"11.49"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"11.35","1":"11.35"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"11.71","1":"11.71"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"11.14","1":"11.14"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"10.61","1":"10.61"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.42","1":"10.42"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.75","1":"10.75"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.99","1":"10.99"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"10.99","1":"10.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.94","1":"11.94"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.11","1":"12.11"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.85","1":"11.85"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.58","1":"11.58"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.58","1":"11.58"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.55","1":"11.55"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"11.25","1":"11.25"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"11.25","1":"11.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"11.90","1":"11.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"11.99","1":"11.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.78","1":"12.78"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"12.78","1":"12.78"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.06","1":"14.06"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"13.28","1":"13.28"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.12","1":"13.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"13.12","1":"13.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.47","1":"13.47"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"13.41","1":"13.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.39","1":"13.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"14.65","1":"14.65"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.54","1":"13.54"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.54","1":"13.54"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.25","1":"13.25"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"14.14","1":"14.14"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"12.65","1":"12.65"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.01","1":"13.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.10","1":"13.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"12.91","1":"12.91"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"12.91","1":"12.91"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"11.95","1":"11.95"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"11.95","1":"11.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"11.95","1":"11.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"11.95","1":"11.95"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"12.03","1":"12.03"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"11.87","1":"11.87"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"11.52","1":"11.52"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"11.40","1":"11.40"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"11.69","1":"11.69"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"11.69","1":"11.69"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"11.15","1":"11.15"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"11.71","1":"11.71"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"11.71","1":"11.71"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.07","1":"11.07"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.89","1":"10.89"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.25","1":"11.25"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"11.25","1":"11.25"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.66","1":"11.66"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"11.52","1":"11.52"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"11.61","1":"11.61"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.61","1":"11.61"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.60","1":"11.60"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"11.27","1":"11.27"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.85","1":"11.85"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"11.53","1":"11.53"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"11.53","1":"11.53"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.92","1":"11.92"}]}