{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"65.00","1":"65.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"65.00","1":"65.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"69.85","1":"69.85"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"69.65","1":"69.65"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"75.25","1":"75.25"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"75.50","1":"75.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"66.00","1":"66.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"62.70","1":"62.70"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"71.00","1":"71.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"76.30","1":"76.30"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"58.00","1":"58.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"58.10","1":"58.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"58.00","1":"58.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"31.60","1":"31.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"30.10","1":"30.10"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"28.60","1":"28.60"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"27.20","1":"27.20"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"28.55","1":"28.55"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"31.40","1":"31.40"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"30.90","1":"30.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"27.70","1":"27.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"26.40","1":"26.40"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"28.30","1":"28.30"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"29.10","1":"29.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"30.40","1":"30.40"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"26.15","1":"26.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"26.15","1":"26.15"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"24.90","1":"24.90"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"23.70","1":"23.70"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"22.55","1":"22.55"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"23.65","1":"23.65"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"24.80","1":"24.80"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"25.25","1":"25.25"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"22.80","1":"22.80"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"8.31","1":"8.31"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"9.31","1":"9.31"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"6.00","1":"6.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"5.00","1":"5.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"5.00","1":"5.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"4.00","1":"4.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"3.11","1":"3.11"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"4.11","1":"4.11"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"3.75","1":"3.75"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"4.00","1":"4.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"4.40","1":"4.40"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"4.40","1":"4.40"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"3.40","1":"3.40"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"3.20","1":"3.20"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"3.90","1":"3.90"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"4.90","1":"4.90"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"5.78","1":"5.78"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"6.78","1":"6.78"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"6.78","1":"6.78"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"6.00","1":"6.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"6.20","1":"6.20"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"6.03","1":"6.03"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"6.05","1":"6.05"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"5.50","1":"5.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"6.25","1":"6.25"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"10.50","1":"10.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"11.50","1":"11.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"10.50","1":"10.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"9.50","1":"9.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"10.40","1":"10.40"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"14.79","1":"14.79"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"15.79","1":"15.79"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"14.79","1":"14.79"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"15.98","1":"15.98"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"16.98","1":"16.98"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"16.00","1":"16.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"16.00","1":"16.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"16.00","1":"16.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"15.99","1":"15.99"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"13.00","1":"13.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"4.05","1":"4.05"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.05","1":"5.05"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"3.80","1":"3.80"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"4.80","1":"4.80"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"5.78","1":"5.78"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.78","1":"6.78"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"7.78","1":"7.78"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"8.77","1":"8.77"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"9.77","1":"9.77"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"0.00","1":"0.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"8.99","1":"8.99"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"8.99","1":"8.99"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"5.99","1":"5.99"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"5.99","1":"5.99"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"5.00","1":"5.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"5.00","1":"5.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"5.00","1":"5.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"3.05","1":"3.05"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"3.70","1":"3.70"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"3.70","1":"3.70"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"3.70","1":"3.70"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"2.70","1":"2.70"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"3.70","1":"3.70"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"5.25","1":"5.25"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"6.25","1":"6.25"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"8.25","1":"8.25"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"9.25","1":"9.25"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"10.25","1":"10.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"9.25","1":"9.25"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"10.25","1":"10.25"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"10.50","1":"10.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"11.01","1":"11.01"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"11.25","1":"11.25"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"11.50","1":"11.50"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"10.55","1":"10.55"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"11.50","1":"11.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"12.25","1":"12.25"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"12.60","1":"12.60"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"13.00","1":"13.00"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"13.90","1":"13.90"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"14.40","1":"14.40"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"15.30","1":"15.30"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"15.13","1":"15.13"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"14.15","1":"14.15"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"13.15","1":"13.15"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"13.80","1":"13.80"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"14.50","1":"14.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"15.25","1":"15.25"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"15.20","1":"15.20"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"15.99","1":"15.99"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"14.86","1":"14.86"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"15.00","1":"15.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"14.00","1":"14.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"14.90","1":"14.90"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"14.50","1":"14.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"13.83","1":"13.83"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"14.00","1":"14.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"14.99","1":"14.99"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"13.66","1":"13.66"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"13.78","1":"13.78"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"13.50","1":"13.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"13.49","1":"13.49"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"12.49","1":"12.49"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"13.49","1":"13.49"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"14.49","1":"14.49"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"14.50","1":"14.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"13.55","1":"13.55"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"14.55","1":"14.55"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"15.55","1":"15.55"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"16.55","1":"16.55"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"17.55","1":"17.55"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"18.55","1":"18.55"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"17.55","1":"17.55"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"16.55","1":"16.55"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"16.60","1":"16.60"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"16.79","1":"16.79"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"16.10","1":"16.10"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"16.18","1":"16.18"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"16.16","1":"16.16"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"15.70","1":"15.70"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"16.15","1":"16.15"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"16.78","1":"16.78"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"15.78","1":"15.78"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"14.78","1":"14.78"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"15.14","1":"15.14"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"14.63","1":"14.63"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"14.51","1":"14.51"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"14.50","1":"14.50"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"14.06","1":"14.06"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"14.60","1":"14.60"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"15.09","1":"15.09"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"14.75","1":"14.75"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"14.20","1":"14.20"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"14.90","1":"14.90"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"14.84","1":"14.84"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"14.30","1":"14.30"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"13.31","1":"13.31"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"14.07","1":"14.07"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"13.50","1":"13.50"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"13.93","1":"13.93"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"14.34","1":"14.34"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"13.34","1":"13.34"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"13.07","1":"13.07"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"12.07","1":"12.07"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"12.07","1":"12.07"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"11.93","1":"11.93"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"11.97","1":"11.97"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"11.54","1":"11.54"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"11.60","1":"11.60"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"11.73","1":"11.73"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"11.30","1":"11.30"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"11.15","1":"11.15"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"11.00","1":"11.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"11.04","1":"11.04"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"11.47","1":"11.47"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"10.88","1":"10.88"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"11.20","1":"11.20"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"11.00","1":"11.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"10.94","1":"10.94"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"10.36","1":"10.36"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"10.99","1":"10.99"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"10.79","1":"10.79"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"11.63","1":"11.63"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"11.70","1":"11.70"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"10.70","1":"10.70"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"10.10","1":"10.10"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"10.10","1":"10.10"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"10.09","1":"10.09"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"11.09","1":"11.09"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"11.13","1":"11.13"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"11.90","1":"11.90"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"11.40","1":"11.40"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"10.99","1":"10.99"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"9.99","1":"9.99"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"9.95","1":"9.95"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"10.85","1":"10.85"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"10.10","1":"10.10"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"9.90","1":"9.90"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"9.49","1":"9.49"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"9.90","1":"9.90"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"9.25","1":"9.25"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"9.35","1":"9.35"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"9.99","1":"9.99"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"9.00","1":"9.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"9.60","1":"9.60"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"9.50","1":"9.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"9.50","1":"9.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"9.65","1":"9.65"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"9.79","1":"9.79"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"9.79","1":"9.79"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"9.90","1":"9.90"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"9.40","1":"9.40"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"9.20","1":"9.20"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"8.85","1":"8.85"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"9.00","1":"9.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"8.43","1":"8.43"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"9.35","1":"9.35"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"10.35","1":"10.35"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"11.28","1":"11.28"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"12.28","1":"12.28"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"13.28","1":"13.28"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"13.99","1":"13.99"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"13.03","1":"13.03"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"12.53","1":"12.53"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"11.55","1":"11.55"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"12.25","1":"12.25"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"11.50","1":"11.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"12.44","1":"12.44"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"13.39","1":"13.39"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"11.41","1":"11.41"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"10.55","1":"10.55"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"9.55","1":"9.55"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"10.50","1":"10.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"11.50","1":"11.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"12.00","1":"12.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"12.49","1":"12.49"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"11.50","1":"11.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"11.50","1":"11.50"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"10.50","1":"10.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"9.51","1":"9.51"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"10.45","1":"10.45"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"11.30","1":"11.30"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"10.61","1":"10.61"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"10.40","1":"10.40"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"10.15","1":"10.15"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"9.45","1":"9.45"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"10.29","1":"10.29"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"9.89","1":"9.89"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"8.89","1":"8.89"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"9.50","1":"9.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"9.45","1":"9.45"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"9.28","1":"9.28"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"9.01","1":"9.01"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"9.00","1":"9.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"8.63","1":"8.63"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"8.30","1":"8.30"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"8.60","1":"8.60"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"8.20","1":"8.20"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"8.20","1":"8.20"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"8.10","1":"8.10"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"8.25","1":"8.25"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"8.75","1":"8.75"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"8.39","1":"8.39"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"8.49","1":"8.49"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"8.50","1":"8.50"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"8.15","1":"8.15"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"8.89","1":"8.89"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"8.50","1":"8.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"9.29","1":"9.29"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"8.50","1":"8.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"8.95","1":"8.95"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"8.41","1":"8.41"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"8.45","1":"8.45"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"8.84","1":"8.84"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"7.97","1":"7.97"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"7.06","1":"7.06"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"7.27","1":"7.27"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"7.00","1":"7.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"7.00","1":"7.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"7.30","1":"7.30"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"7.40","1":"7.40"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"7.87","1":"7.87"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"7.87","1":"7.87"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"7.51","1":"7.51"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"7.70","1":"7.70"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"7.40","1":"7.40"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"7.60","1":"7.60"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"7.26","1":"7.26"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"7.90","1":"7.90"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"8.10","1":"8.10"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"8.00","1":"8.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"8.01","1":"8.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"7.95","1":"7.95"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"7.70","1":"7.70"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"7.20","1":"7.20"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"6.50","1":"6.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"6.75","1":"6.75"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"6.75","1":"6.75"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"6.57","1":"6.57"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"6.57","1":"6.57"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"7.39","1":"7.39"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"8.23","1":"8.23"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"7.26","1":"7.26"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"6.40","1":"6.40"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"7.20","1":"7.20"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"7.30","1":"7.30"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"7.00","1":"7.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"7.19","1":"7.19"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"7.35","1":"7.35"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"7.35","1":"7.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"7.70","1":"7.70"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"7.07","1":"7.07"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"6.26","1":"6.26"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"7.25","1":"7.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"7.30","1":"7.30"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"7.10","1":"7.10"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"6.55","1":"6.55"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"7.49","1":"7.49"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"8.14","1":"8.14"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"8.76","1":"8.76"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"7.76","1":"7.76"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"8.45","1":"8.45"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"9.45","1":"9.45"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"8.72","1":"8.72"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"8.88","1":"8.88"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"8.60","1":"8.60"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"8.60","1":"8.60"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"8.36","1":"8.36"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"8.30","1":"8.30"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"8.30","1":"8.30"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"8.30","1":"8.30"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"9.30","1":"9.30"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"10.40","1":"10.40"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"9.40","1":"9.40"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"8.40","1":"8.40"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"9.40","1":"9.40"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"10.34","1":"10.34"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"10.75","1":"10.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"11.40","1":"11.40"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"12.05","1":"12.05"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"12.80","1":"12.80"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"11.80","1":"11.80"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"10.80","1":"10.80"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"9.85","1":"9.85"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"8.88","1":"8.88"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"9.80","1":"9.80"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"10.29","1":"10.29"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"9.75","1":"9.75"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"10.17","1":"10.17"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"10.17","1":"10.17"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"9.17","1":"9.17"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"8.50","1":"8.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"9.30","1":"9.30"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"9.30","1":"9.30"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"8.30","1":"8.30"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"8.40","1":"8.40"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"7.45","1":"7.45"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"7.50","1":"7.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"7.75","1":"7.75"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"7.50","1":"7.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"7.50","1":"7.50"},{"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":"8.50","1":"8.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"8.50","1":"8.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"8.50","1":"8.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"8.50","1":"8.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"7.71","1":"7.71"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"7.71","1":"7.71"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"7.60","1":"7.60"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"7.50","1":"7.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"6.60","1":"6.60"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"6.80","1":"6.80"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"6.30","1":"6.30"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"6.05","1":"6.05"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"6.94","1":"6.94"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"5.98","1":"5.98"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"6.39","1":"6.39"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"6.45","1":"6.45"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"7.25","1":"7.25"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"7.25","1":"7.25"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"6.50","1":"6.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"6.99","1":"6.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"7.20","1":"7.20"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"6.11","1":"6.11"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"6.11","1":"6.11"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"6.11","1":"6.11"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"5.55","1":"5.55"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"6.55","1":"6.55"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"7.55","1":"7.55"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"6.71","1":"6.71"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"6.10","1":"6.10"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"6.50","1":"6.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"6.04","1":"6.04"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"4.61","1":"4.61"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"5.61","1":"5.61"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"6.60","1":"6.60"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"6.79","1":"6.79"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"6.89","1":"6.89"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"6.95","1":"6.95"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"6.50","1":"6.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"5.90","1":"5.90"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"6.40","1":"6.40"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"6.70","1":"6.70"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"6.80","1":"6.80"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"6.99","1":"6.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"7.00","1":"7.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"6.50","1":"6.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"6.10","1":"6.10"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"7.00","1":"7.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"7.20","1":"7.20"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"7.15","1":"7.15"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"7.34","1":"7.34"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"7.50","1":"7.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"7.50","1":"7.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"7.49","1":"7.49"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"7.20","1":"7.20"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"7.10","1":"7.10"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"7.50","1":"7.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"7.40","1":"7.40"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"7.60","1":"7.60"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"7.79","1":"7.79"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"7.21","1":"7.21"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"7.53","1":"7.53"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"8.21","1":"8.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"9.15","1":"9.15"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"8.93","1":"8.93"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"8.90","1":"8.90"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"9.25","1":"9.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"9.11","1":"9.11"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"9.99","1":"9.99"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"11.50","1":"11.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"10.82","1":"10.82"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"9.84","1":"9.84"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"10.68","1":"10.68"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"10.25","1":"10.25"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.53","1":"10.53"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"11.01","1":"11.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"10.95","1":"10.95"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"10.80","1":"10.80"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"10.15","1":"10.15"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"10.15","1":"10.15"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"9.46","1":"9.46"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"9.50","1":"9.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"10.00","1":"10.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"10.00","1":"10.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"9.49","1":"9.49"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"10.49","1":"10.49"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"11.20","1":"11.20"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"11.08","1":"11.08"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"12.08","1":"12.08"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"12.44","1":"12.44"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"11.44","1":"11.44"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"10.44","1":"10.44"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"9.45","1":"9.45"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"10.39","1":"10.39"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"11.24","1":"11.24"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"10.24","1":"10.24"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"10.90","1":"10.90"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"11.35","1":"11.35"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"11.87","1":"11.87"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"12.33","1":"12.33"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"12.50","1":"12.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"12.39","1":"12.39"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"11.39","1":"11.39"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"11.90","1":"11.90"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"12.29","1":"12.29"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"13.00","1":"13.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"12.78","1":"12.78"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"13.69","1":"13.69"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"14.47","1":"14.47"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"13.11","1":"13.11"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"12.12","1":"12.12"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"11.12","1":"11.12"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"10.12","1":"10.12"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"11.12","1":"11.12"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"11.12","1":"11.12"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"11.15","1":"11.15"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"10.20","1":"10.20"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"11.20","1":"11.20"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"12.00","1":"12.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"12.70","1":"12.70"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"13.70","1":"13.70"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"12.73","1":"12.73"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"13.27","1":"13.27"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"12.27","1":"12.27"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"11.27","1":"11.27"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"12.24","1":"12.24"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"13.08","1":"13.08"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"13.10","1":"13.10"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"13.10","1":"13.10"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"11.81","1":"11.81"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"10.75","1":"10.75"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"11.40","1":"11.40"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"11.30","1":"11.30"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"11.95","1":"11.95"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"12.75","1":"12.75"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"12.10","1":"12.10"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"11.21","1":"11.21"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"10.21","1":"10.21"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"9.00","1":"9.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"11.00","1":"11.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"12.00","1":"12.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"12.15","1":"12.15"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"12.01","1":"12.01"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"12.25","1":"12.25"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"12.69","1":"12.69"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"11.70","1":"11.70"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"12.12","1":"12.12"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"12.80","1":"12.80"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"11.80","1":"11.80"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"11.99","1":"11.99"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"11.00","1":"11.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"10.03","1":"10.03"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"9.99","1":"9.99"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"9.56","1":"9.56"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"10.55","1":"10.55"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"11.50","1":"11.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"12.49","1":"12.49"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"11.50","1":"11.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"12.34","1":"12.34"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"10.50","1":"10.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"10.05","1":"10.05"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"9.10","1":"9.10"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"10.90","1":"10.90"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"9.90","1":"9.90"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"9.90","1":"9.90"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"8.90","1":"8.90"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"7.65","1":"7.65"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"6.75","1":"6.75"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"6.75","1":"6.75"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"7.70","1":"7.70"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"8.60","1":"8.60"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"9.40","1":"9.40"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"9.99","1":"9.99"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"9.00","1":"9.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"9.90","1":"9.90"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"9.50","1":"9.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"8.22","1":"8.22"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"8.22","1":"8.22"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"7.25","1":"7.25"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"8.20","1":"8.20"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"7.20","1":"7.20"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"6.20","1":"6.20"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"5.20","1":"5.20"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"6.00","1":"6.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"7.00","1":"7.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"7.00","1":"7.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"7.94","1":"7.94"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"8.75","1":"8.75"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"7.80","1":"7.80"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"6.80","1":"6.80"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"5.80","1":"5.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"6.40","1":"6.40"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"7.00","1":"7.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"5.00","1":"5.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"5.00","1":"5.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"5.39","1":"5.39"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"5.39","1":"5.39"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"5.50","1":"5.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"6.50","1":"6.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"7.50","1":"7.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"7.40","1":"7.40"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"8.40","1":"8.40"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"7.60","1":"7.60"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"7.60","1":"7.60"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"7.43","1":"7.43"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"6.45","1":"6.45"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"6.39","1":"6.39"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"6.00","1":"6.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"5.26","1":"5.26"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"6.00","1":"6.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"6.00","1":"6.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"6.00","1":"6.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"5.12","1":"5.12"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"6.00","1":"6.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"4.18","1":"4.18"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"3.93","1":"3.93"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"3.67","1":"3.67"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"3.95","1":"3.95"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"3.60","1":"3.60"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"3.00","1":"3.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"2.90","1":"2.90"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"3.55","1":"3.55"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"3.29","1":"3.29"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"3.90","1":"3.90"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"3.90","1":"3.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"3.90","1":"3.90"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"3.60","1":"3.60"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"3.60","1":"3.60"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"4.00","1":"4.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"3.50","1":"3.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"3.36","1":"3.36"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"3.50","1":"3.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"3.60","1":"3.60"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"3.60","1":"3.60"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"4.00","1":"4.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"3.50","1":"3.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"3.50","1":"3.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"2.73","1":"2.73"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"2.73","1":"2.73"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"2.12","1":"2.12"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"2.08","1":"2.08"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"2.99","1":"2.99"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"3.32","1":"3.32"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"3.70","1":"3.70"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"3.99","1":"3.99"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"3.75","1":"3.75"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"3.75","1":"3.75"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"3.16","1":"3.16"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"3.16","1":"3.16"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"3.98","1":"3.98"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"3.02","1":"3.02"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"3.94","1":"3.94"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"3.91","1":"3.91"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"3.00","1":"3.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"3.69","1":"3.69"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"3.03","1":"3.03"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"3.00","1":"3.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"3.25","1":"3.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"4.08","1":"4.08"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"3.26","1":"3.26"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"3.90","1":"3.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"3.90","1":"3.90"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"3.90","1":"3.90"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"2.91","1":"2.91"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"2.91","1":"2.91"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"3.50","1":"3.50"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"3.49","1":"3.49"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"2.58","1":"2.58"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"3.00","1":"3.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"2.70","1":"2.70"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"3.20","1":"3.20"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"2.95","1":"2.95"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"3.15","1":"3.15"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"3.00","1":"3.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"3.15","1":"3.15"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"2.20","1":"2.20"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"2.20","1":"2.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"2.20","1":"2.20"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"2.80","1":"2.80"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"2.40","1":"2.40"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"2.30","1":"2.30"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"1.62","1":"1.62"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"1.62","1":"1.62"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"1.62","1":"1.62"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"2.70","1":"2.70"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"3.00","1":"3.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"2.50","1":"2.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"2.50","1":"2.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"3.34","1":"3.34"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"2.35","1":"2.35"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"2.79","1":"2.79"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"2.84","1":"2.84"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"2.84","1":"2.84"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"1.99","1":"1.99"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"1.47","1":"1.47"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"1.67","1":"1.67"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"1.21","1":"1.21"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"1.00","1":"1.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"0.51","1":"0.51"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"0.70","1":"0.70"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"0.84","1":"0.84"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"1.00","1":"1.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"1.20","1":"1.20"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"1.49","1":"1.49"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"1.08","1":"1.08"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"1.28","1":"1.28"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"1.60","1":"1.60"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"1.60","1":"1.60"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"1.08","1":"1.08"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"1.30","1":"1.30"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"1.50","1":"1.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"1.30","1":"1.30"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"1.31","1":"1.31"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"1.25","1":"1.25"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"1.50","1":"1.50"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"1.70","1":"1.70"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"2.08","1":"2.08"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"2.00","1":"2.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"1.49","1":"1.49"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"1.60","1":"1.60"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"1.50","1":"1.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"1.50","1":"1.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"1.50","1":"1.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"1.30","1":"1.30"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"1.02","1":"1.02"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"0.94","1":"0.94"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"0.95","1":"0.95"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"1.25","1":"1.25"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"1.00","1":"1.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"0.89","1":"0.89"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"1.20","1":"1.20"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"1.23","1":"1.23"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"1.05","1":"1.05"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"1.02","1":"1.02"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"1.00","1":"1.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"0.78","1":"0.78"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"0.82","1":"0.82"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"0.80","1":"0.80"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"0.98","1":"0.98"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"1.15","1":"1.15"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"1.14","1":"1.14"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"1.18","1":"1.18"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"1.10","1":"1.10"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"1.45","1":"1.45"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"1.69","1":"1.69"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"1.25","1":"1.25"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"1.20","1":"1.20"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"1.40","1":"1.40"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"1.31","1":"1.31"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"1.40","1":"1.40"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"1.80","1":"1.80"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"1.43","1":"1.43"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"1.10","1":"1.10"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"0.99","1":"0.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"1.40","1":"1.40"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"1.57","1":"1.57"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"1.60","1":"1.60"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"2.00","1":"2.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"2.82","1":"2.82"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"2.58","1":"2.58"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"2.22","1":"2.22"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"2.21","1":"2.21"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"2.34","1":"2.34"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"2.44","1":"2.44"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"2.34","1":"2.34"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"2.00","1":"2.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"1.90","1":"1.90"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"1.70","1":"1.70"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"1.66","1":"1.66"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"1.60","1":"1.60"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"1.70","1":"1.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"1.65","1":"1.65"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"1.89","1":"1.89"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"2.00","1":"2.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"2.05","1":"2.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"2.27","1":"2.27"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"2.49","1":"2.49"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"1.51","1":"1.51"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"1.01","1":"1.01"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"1.00","1":"1.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"1.15","1":"1.15"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"1.10","1":"1.10"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"0.95","1":"0.95"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"1.20","1":"1.20"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"1.01","1":"1.01"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"1.30","1":"1.30"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"1.32","1":"1.32"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"1.06","1":"1.06"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"1.30","1":"1.30"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"1.33","1":"1.33"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"1.50","1":"1.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"2.00","1":"2.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"1.78","1":"1.78"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"1.70","1":"1.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"1.79","1":"1.79"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"1.47","1":"1.47"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"1.95","1":"1.95"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"1.95","1":"1.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"2.50","1":"2.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"2.30","1":"2.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"2.10","1":"2.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"2.10","1":"2.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"2.10","1":"2.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"2.10","1":"2.10"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"2.00","1":"2.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"1.31","1":"1.31"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"1.80","1":"1.80"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"2.00","1":"2.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"2.00","1":"2.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"2.00","1":"2.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"2.00","1":"2.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"2.50","1":"2.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"2.25","1":"2.25"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"2.50","1":"2.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"2.40","1":"2.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"3.40","1":"3.40"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"3.80","1":"3.80"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"4.00","1":"4.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"3.03","1":"3.03"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"3.06","1":"3.06"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"3.10","1":"3.10"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"3.10","1":"3.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"2.50","1":"2.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"2.50","1":"2.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"3.30","1":"3.30"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"3.00","1":"3.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"3.28","1":"3.28"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"2.80","1":"2.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"3.00","1":"3.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"2.50","1":"2.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"2.80","1":"2.80"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"2.50","1":"2.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"2.80","1":"2.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"2.20","1":"2.20"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"1.63","1":"1.63"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"2.49","1":"2.49"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"2.30","1":"2.30"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1.85","1":"1.85"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"1.95","1":"1.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"1.81","1":"1.81"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"2.00","1":"2.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"2.10","1":"2.10"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"1.80","1":"1.80"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"1.95","1":"1.95"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"2.00","1":"2.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"2.00","1":"2.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"2.55","1":"2.55"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"2.70","1":"2.70"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"2.30","1":"2.30"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"2.40","1":"2.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"2.80","1":"2.80"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"2.79","1":"2.79"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"2.50","1":"2.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"2.30","1":"2.30"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"2.80","1":"2.80"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"2.85","1":"2.85"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"2.84","1":"2.84"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"3.00","1":"3.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"2.95","1":"2.95"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"2.94","1":"2.94"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"2.60","1":"2.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"2.75","1":"2.75"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"2.94","1":"2.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"2.83","1":"2.83"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"2.70","1":"2.70"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"3.40","1":"3.40"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"3.40","1":"3.40"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"3.71","1":"3.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"3.75","1":"3.75"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"3.98","1":"3.98"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"4.45","1":"4.45"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"5.38","1":"5.38"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"5.35","1":"5.35"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"5.30","1":"5.30"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"4.35","1":"4.35"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"4.49","1":"4.49"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"4.03","1":"4.03"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"4.00","1":"4.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"3.96","1":"3.96"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"3.65","1":"3.65"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"3.50","1":"3.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"3.98","1":"3.98"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"4.15","1":"4.15"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"4.29","1":"4.29"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"4.30","1":"4.30"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"4.88","1":"4.88"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"4.88","1":"4.88"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"4.95","1":"4.95"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"4.90","1":"4.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"4.50","1":"4.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"3.50","1":"3.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"3.51","1":"3.51"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"3.07","1":"3.07"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"2.10","1":"2.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"3.10","1":"3.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"3.40","1":"3.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"3.90","1":"3.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"3.20","1":"3.20"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"3.47","1":"3.47"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"3.21","1":"3.21"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"3.10","1":"3.10"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"3.37","1":"3.37"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"3.45","1":"3.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"3.63","1":"3.63"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"3.40","1":"3.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"4.03","1":"4.03"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"3.30","1":"3.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"3.40","1":"3.40"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"3.40","1":"3.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"3.50","1":"3.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"3.10","1":"3.10"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"2.99","1":"2.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"2.22","1":"2.22"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"2.44","1":"2.44"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"2.50","1":"2.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"2.70","1":"2.70"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"3.00","1":"3.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"3.10","1":"3.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"3.10","1":"3.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"3.10","1":"3.10"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"3.25","1":"3.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"2.87","1":"2.87"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"2.77","1":"2.77"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"2.90","1":"2.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"3.00","1":"3.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"2.90","1":"2.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"2.94","1":"2.94"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"3.25","1":"3.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"2.60","1":"2.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"2.22","1":"2.22"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"1.51","1":"1.51"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"2.45","1":"2.45"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"2.65","1":"2.65"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"3.08","1":"3.08"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"2.30","1":"2.30"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"2.95","1":"2.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"1.93","1":"1.93"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"2.20","1":"2.20"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"2.20","1":"2.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"2.01","1":"2.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"2.30","1":"2.30"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"3.24","1":"3.24"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"3.68","1":"3.68"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"3.50","1":"3.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"3.40","1":"3.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"2.55","1":"2.55"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"2.55","1":"2.55"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"2.74","1":"2.74"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"2.50","1":"2.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"2.47","1":"2.47"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"2.20","1":"2.20"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"2.00","1":"2.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"2.10","1":"2.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"2.25","1":"2.25"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"2.44","1":"2.44"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"3.15","1":"3.15"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"2.50","1":"2.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"2.40","1":"2.40"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"3.35","1":"3.35"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"2.70","1":"2.70"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"2.63","1":"2.63"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"2.70","1":"2.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"2.50","1":"2.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"2.98","1":"2.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"3.20","1":"3.20"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"2.22","1":"2.22"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"2.05","1":"2.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"2.95","1":"2.95"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"3.40","1":"3.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"3.55","1":"3.55"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"4.00","1":"4.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"3.85","1":"3.85"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"3.70","1":"3.70"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"3.49","1":"3.49"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"3.10","1":"3.10"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"2.75","1":"2.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"2.01","1":"2.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"1.72","1":"1.72"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"2.25","1":"2.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"2.50","1":"2.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"2.50","1":"2.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"2.57","1":"2.57"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"2.80","1":"2.80"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"2.50","1":"2.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"2.67","1":"2.67"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"2.70","1":"2.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"2.33","1":"2.33"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"2.01","1":"2.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"2.10","1":"2.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"2.48","1":"2.48"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"2.78","1":"2.78"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"3.34","1":"3.34"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"3.33","1":"3.33"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"3.10","1":"3.10"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"3.50","1":"3.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"2.25","1":"2.25"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"2.35","1":"2.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"2.60","1":"2.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"3.00","1":"3.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"3.00","1":"3.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"2.80","1":"2.80"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"2.80","1":"2.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"2.80","1":"2.80"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"2.80","1":"2.80"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"3.00","1":"3.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"3.20","1":"3.20"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"3.00","1":"3.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"3.45","1":"3.45"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"3.50","1":"3.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"3.95","1":"3.95"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"4.00","1":"4.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"3.99","1":"3.99"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"4.13","1":"4.13"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"3.71","1":"3.71"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"3.88","1":"3.88"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"3.90","1":"3.90"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"3.57","1":"3.57"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"3.95","1":"3.95"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"4.15","1":"4.15"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"4.09","1":"4.09"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"3.99","1":"3.99"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"4.20","1":"4.20"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"4.28","1":"4.28"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"4.75","1":"4.75"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"4.15","1":"4.15"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"3.31","1":"3.31"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"3.30","1":"3.30"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"3.50","1":"3.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"4.00","1":"4.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"4.00","1":"4.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"4.00","1":"4.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"4.00","1":"4.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"4.00","1":"4.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"4.79","1":"4.79"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"3.90","1":"3.90"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"4.00","1":"4.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"3.98","1":"3.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"4.39","1":"4.39"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"4.01","1":"4.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"3.98","1":"3.98"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"3.98","1":"3.98"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"4.85","1":"4.85"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"3.86","1":"3.86"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"4.86","1":"4.86"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"4.64","1":"4.64"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"4.01","1":"4.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"4.97","1":"4.97"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"4.99","1":"4.99"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"4.40","1":"4.40"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"4.67","1":"4.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"4.75","1":"4.75"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"4.42","1":"4.42"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"5.16","1":"5.16"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.16","1":"6.16"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"7.16","1":"7.16"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"8.16","1":"8.16"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.16","1":"9.16"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"10.16","1":"10.16"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"10.06","1":"10.06"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"10.01","1":"10.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.79","1":"9.79"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"8.83","1":"8.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7.04","1":"7.04"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7.35","1":"7.35"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.35","1":"7.35"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7.46","1":"7.46"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7.98","1":"7.98"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.98","1":"7.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7.98","1":"7.98"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.45","1":"7.45"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.20","1":"8.20"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"7.81","1":"7.81"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"7.37","1":"7.37"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"7.10","1":"7.10"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"7.50","1":"7.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"7.76","1":"7.76"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"7.51","1":"7.51"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.40","1":"8.40"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"7.40","1":"7.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"7.30","1":"7.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.51","1":"6.51"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.51","1":"6.51"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.44","1":"6.44"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.80","1":"6.80"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.89","1":"6.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7.25","1":"7.25"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.71","1":"6.71"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"7.18","1":"7.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"7.29","1":"7.29"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.64","1":"6.64"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7.64","1":"7.64"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.64","1":"8.64"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"9.10","1":"9.10"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"8.65","1":"8.65"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"8.65","1":"8.65"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"8.65","1":"8.65"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"8.20","1":"8.20"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"8.20","1":"8.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"8.75","1":"8.75"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"7.91","1":"7.91"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.00","1":"8.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"8.00","1":"8.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.39","1":"8.39"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"7.76","1":"7.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.86","1":"6.86"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7.49","1":"7.49"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"7.00","1":"7.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.30","1":"6.30"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"7.27","1":"7.27"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"7.19","1":"7.19"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.60","1":"6.60"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.62","1":"6.62"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.89","1":"6.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.41","1":"6.41"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6.41","1":"6.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.88","1":"6.88"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"5.93","1":"5.93"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"5.01","1":"5.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"5.27","1":"5.27"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"5.35","1":"5.35"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"5.91","1":"5.91"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"5.91","1":"5.91"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.32","1":"5.32"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.68","1":"5.68"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"5.30","1":"5.30"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.66","1":"5.66"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"5.66","1":"5.66"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.04","1":"5.04"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"4.73","1":"4.73"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"4.73","1":"4.73"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"4.73","1":"4.73"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"5.19","1":"5.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"4.56","1":"4.56"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"4.56","1":"4.56"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"5.11","1":"5.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"5.25","1":"5.25"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6.00","1":"6.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"5.30","1":"5.30"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.32","1":"5.32"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.27","1":"5.27"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.19","1":"5.19"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.82","1":"5.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.93","1":"5.93"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"5.93","1":"5.93"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"6.00","1":"6.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"6.03","1":"6.03"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"6.50","1":"6.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"5.52","1":"5.52"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"5.99","1":"5.99"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"6.55","1":"6.55"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"6.61","1":"6.61"}]}