{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"8.05","1":"8.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"8.20","1":"8.20"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"7.75","1":"7.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"7.75","1":"7.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"7.75","1":"7.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"8.30","1":"8.30"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"7.95","1":"7.95"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"7.55","1":"7.55"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"7.50","1":"7.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"7.75","1":"7.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"7.80","1":"7.80"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"7.75","1":"7.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"8.00","1":"8.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"8.40","1":"8.40"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"9.55","1":"9.55"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"9.55","1":"9.55"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"7.85","1":"7.85"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"8.45","1":"8.45"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"8.65","1":"8.65"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"8.00","1":"8.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"7.15","1":"7.15"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"8.10","1":"8.10"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"7.10","1":"7.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"7.40","1":"7.40"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"7.40","1":"7.40"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"7.30","1":"7.30"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"7.15","1":"7.15"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"7.25","1":"7.25"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"6.70","1":"6.70"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"6.55","1":"6.55"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"6.70","1":"6.70"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"6.50","1":"6.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"6.50","1":"6.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"6.50","1":"6.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"6.50","1":"6.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"6.50","1":"6.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"6.00","1":"6.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"6.50","1":"6.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"6.50","1":"6.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"6.50","1":"6.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"6.00","1":"6.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"6.00","1":"6.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"5.05","1":"5.05"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"5.55","1":"5.55"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"5.50","1":"5.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"6.00","1":"6.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"5.50","1":"5.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"6.80","1":"6.80"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"5.80","1":"5.80"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"5.60","1":"5.60"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"5.75","1":"5.75"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"6.30","1":"6.30"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"6.50","1":"6.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"6.25","1":"6.25"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"6.05","1":"6.05"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"6.00","1":"6.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"6.10","1":"6.10"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"6.05","1":"6.05"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"6.05","1":"6.05"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"6.00","1":"6.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"6.45","1":"6.45"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"6.00","1":"6.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"6.00","1":"6.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"6.50","1":"6.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"6.50","1":"6.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"6.50","1":"6.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"6.00","1":"6.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"6.00","1":"6.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"6.00","1":"6.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"5.00","1":"5.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"5.50","1":"5.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"5.90","1":"5.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"5.05","1":"5.05"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"5.00","1":"5.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"4.40","1":"4.40"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"5.00","1":"5.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"6.00","1":"6.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"5.00","1":"5.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"4.65","1":"4.65"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"5.85","1":"5.85"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"5.80","1":"5.80"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"5.95","1":"5.95"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"5.25","1":"5.25"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"4.50","1":"4.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"5.00","1":"5.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"5.00","1":"5.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"5.00","1":"5.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"4.00","1":"4.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"4.25","1":"4.25"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"4.00","1":"4.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"4.00","1":"4.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"4.75","1":"4.75"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"5.00","1":"5.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"5.00","1":"5.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"5.00","1":"5.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"5.00","1":"5.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"5.00","1":"5.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"5.00","1":"5.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"5.00","1":"5.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"5.00","1":"5.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"5.00","1":"5.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"5.00","1":"5.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"5.00","1":"5.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"5.05","1":"5.05"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"5.05","1":"5.05"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"5.25","1":"5.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"5.50","1":"5.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"5.05","1":"5.05"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"5.55","1":"5.55"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"5.00","1":"5.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"6.00","1":"6.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"5.00","1":"5.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"5.05","1":"5.05"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"6.00","1":"6.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"5.10","1":"5.10"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"5.50","1":"5.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"5.80","1":"5.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"5.75","1":"5.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"5.05","1":"5.05"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"5.75","1":"5.75"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"5.05","1":"5.05"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"5.80","1":"5.80"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"5.45","1":"5.45"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"5.70","1":"5.70"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"5.35","1":"5.35"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"5.55","1":"5.55"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"5.85","1":"5.85"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"5.75","1":"5.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"5.45","1":"5.45"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"5.10","1":"5.10"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"5.25","1":"5.25"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"5.65","1":"5.65"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"5.80","1":"5.80"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"5.65","1":"5.65"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"5.35","1":"5.35"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"6.10","1":"6.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"6.60","1":"6.60"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"5.95","1":"5.95"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"5.20","1":"5.20"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"5.45","1":"5.45"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"5.50","1":"5.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"5.50","1":"5.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"5.90","1":"5.90"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"5.25","1":"5.25"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"5.20","1":"5.20"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"5.50","1":"5.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"6.50","1":"6.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"6.80","1":"6.80"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"7.00","1":"7.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"7.95","1":"7.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"7.05","1":"7.05"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"6.20","1":"6.20"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"6.80","1":"6.80"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"6.60","1":"6.60"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"7.00","1":"7.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"6.50","1":"6.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"6.40","1":"6.40"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"6.05","1":"6.05"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"5.85","1":"5.85"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"5.75","1":"5.75"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"6.00","1":"6.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"5.75","1":"5.75"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"6.00","1":"6.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"6.05","1":"6.05"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"5.90","1":"5.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"5.75","1":"5.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"6.00","1":"6.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"6.00","1":"6.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"5.60","1":"5.60"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"5.50","1":"5.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"5.50","1":"5.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"5.50","1":"5.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"5.50","1":"5.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"6.15","1":"6.15"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"6.00","1":"6.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"5.50","1":"5.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"5.50","1":"5.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"5.80","1":"5.80"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"5.50","1":"5.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"5.50","1":"5.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"5.25","1":"5.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"5.50","1":"5.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"5.60","1":"5.60"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"6.00","1":"6.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"5.50","1":"5.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"6.00","1":"6.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"5.60","1":"5.60"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"6.20","1":"6.20"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"6.00","1":"6.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"5.51","1":"5.51"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"5.00","1":"5.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"5.00","1":"5.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"5.50","1":"5.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"5.80","1":"5.80"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"5.85","1":"5.85"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"5.80","1":"5.80"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"5.75","1":"5.75"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"5.70","1":"5.70"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"5.65","1":"5.65"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"6.20","1":"6.20"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"7.20","1":"7.20"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"8.20","1":"8.20"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"8.20","1":"8.20"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"7.20","1":"7.20"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"6.20","1":"6.20"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"6.00","1":"6.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"4.00","1":"4.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"3.25","1":"3.25"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"2.90","1":"2.90"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"2.50","1":"2.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"1.50","1":"1.50"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"1.80","1":"1.80"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"2.00","1":"2.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"1.25","1":"1.25"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"2.90","1":"2.90"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"1.90","1":"1.90"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"1.25","1":"1.25"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"2.71","1":"2.71"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"2.00","1":"2.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"2.00","1":"2.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"1.51","1":"1.51"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"2.51","1":"2.51"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"2.89","1":"2.89"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"1.50","1":"1.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"2.50","1":"2.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"1.76","1":"1.76"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"2.25","1":"2.25"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.48","1":"2.48"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"2.74","1":"2.74"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"3.74","1":"3.74"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"3.99","1":"3.99"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"2.99","1":"2.99"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"2.79","1":"2.79"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"3.20","1":"3.20"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"3.00","1":"3.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"2.00","1":"2.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"2.88","1":"2.88"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"3.82","1":"3.82"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"3.82","1":"3.82"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"2.50","1":"2.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"2.74","1":"2.74"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"2.11","1":"2.11"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"2.73","1":"2.73"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"3.68","1":"3.68"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"3.00","1":"3.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"3.09","1":"3.09"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"2.25","1":"2.25"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"2.74","1":"2.74"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"3.70","1":"3.70"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"2.99","1":"2.99"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"2.50","1":"2.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"2.99","1":"2.99"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"2.01","1":"2.01"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"2.01","1":"2.01"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"2.74","1":"2.74"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"2.00","1":"2.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"2.85","1":"2.85"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"2.25","1":"2.25"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"2.00","1":"2.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"2.85","1":"2.85"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"3.20","1":"3.20"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"2.25","1":"2.25"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"2.75","1":"2.75"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"3.20","1":"3.20"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"2.97","1":"2.97"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"2.50","1":"2.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"2.45","1":"2.45"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"2.50","1":"2.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"2.80","1":"2.80"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"2.50","1":"2.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"2.74","1":"2.74"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"2.50","1":"2.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"2.55","1":"2.55"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"2.30","1":"2.30"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"2.25","1":"2.25"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"2.85","1":"2.85"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"2.85","1":"2.85"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.40","1":"2.40"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"3.40","1":"3.40"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"2.82","1":"2.82"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"2.64","1":"2.64"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"2.99","1":"2.99"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"3.10","1":"3.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"2.80","1":"2.80"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"2.90","1":"2.90"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"2.75","1":"2.75"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"2.91","1":"2.91"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"2.25","1":"2.25"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"2.25","1":"2.25"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"2.20","1":"2.20"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"2.10","1":"2.10"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"2.89","1":"2.89"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"2.79","1":"2.79"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"3.20","1":"3.20"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"2.66","1":"2.66"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"1.66","1":"1.66"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1.61","1":"1.61"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"2.00","1":"2.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"3.50","1":"3.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"2.10","1":"2.10"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"3.10","1":"3.10"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"3.99","1":"3.99"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"3.00","1":"3.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2.90","1":"2.90"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"2.90","1":"2.90"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"3.00","1":"3.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"2.50","1":"2.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"2.10","1":"2.10"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"2.10","1":"2.10"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2.10","1":"2.10"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"2.00","1":"2.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"2.00","1":"2.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"2.00","1":"2.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"2.00","1":"2.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2.00","1":"2.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"0.00","1":"0.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"2.00","1":"2.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"2.00","1":"2.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"2.00","1":"2.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"2.00","1":"2.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"2.00","1":"2.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"2.00","1":"2.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"2.00","1":"2.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"2.00","1":"2.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"2.00","1":"2.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"2.10","1":"2.10"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"2.06","1":"2.06"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"2.06","1":"2.06"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"2.30","1":"2.30"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"2.53","1":"2.53"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"2.53","1":"2.53"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"2.50","1":"2.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"2.55","1":"2.55"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"3.38","1":"3.38"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"2.81","1":"2.81"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"3.79","1":"3.79"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"3.10","1":"3.10"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"3.49","1":"3.49"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"3.50","1":"3.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"3.50","1":"3.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"3.50","1":"3.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"3.50","1":"3.50"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"4.50","1":"4.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"5.00","1":"5.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"5.00","1":"5.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"5.40","1":"5.40"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"4.40","1":"4.40"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"5.40","1":"5.40"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"6.00","1":"6.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"5.00","1":"5.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"5.66","1":"5.66"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"5.00","1":"5.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"4.00","1":"4.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"4.80","1":"4.80"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"4.51","1":"4.51"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"5.00","1":"5.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"4.60","1":"4.60"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"4.00","1":"4.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"5.00","1":"5.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"6.92","1":"6.92"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"7.01","1":"7.01"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"6.50","1":"6.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"5.87","1":"5.87"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"5.50","1":"5.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"4.55","1":"4.55"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"5.55","1":"5.55"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"5.12","1":"5.12"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"6.12","1":"6.12"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"7.12","1":"7.12"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"7.70","1":"7.70"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"6.70","1":"6.70"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"7.69","1":"7.69"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"8.58","1":"8.58"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"8.58","1":"8.58"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"7.58","1":"7.58"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"6.58","1":"6.58"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"6.58","1":"6.58"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"5.58","1":"5.58"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"5.10","1":"5.10"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"4.55","1":"4.55"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"4.50","1":"4.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"5.48","1":"5.48"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"5.25","1":"5.25"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"6.25","1":"6.25"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"7.25","1":"7.25"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"8.25","1":"8.25"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"9.25","1":"9.25"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"8.25","1":"8.25"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"7.25","1":"7.25"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"6.25","1":"6.25"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"6.00","1":"6.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"5.10","1":"5.10"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"6.01","1":"6.01"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"5.81","1":"5.81"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"5.15","1":"5.15"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"5.30","1":"5.30"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"5.75","1":"5.75"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"5.30","1":"5.30"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"5.34","1":"5.34"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"5.26","1":"5.26"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"5.75","1":"5.75"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"5.95","1":"5.95"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"6.40","1":"6.40"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"6.00","1":"6.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"6.00","1":"6.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"6.00","1":"6.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"6.10","1":"6.10"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"6.10","1":"6.10"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"6.10","1":"6.10"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"6.89","1":"6.89"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"6.95","1":"6.95"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"7.85","1":"7.85"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8.40","1":"8.40"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"7.74","1":"7.74"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"7.25","1":"7.25"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"7.60","1":"7.60"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"7.25","1":"7.25"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"7.50","1":"7.50"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"7.60","1":"7.60"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"8.65","1":"8.65"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"8.80","1":"8.80"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8.50","1":"8.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"8.00","1":"8.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"8.99","1":"8.99"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"9.00","1":"9.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"9.94","1":"9.94"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"10.94","1":"10.94"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"11.94","1":"11.94"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"12.94","1":"12.94"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"13.94","1":"13.94"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"13.50","1":"13.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"13.50","1":"13.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"12.40","1":"12.40"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"12.40","1":"12.40"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"12.40","1":"12.40"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"13.40","1":"13.40"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"13.20","1":"13.20"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"12.70","1":"12.70"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"11.75","1":"11.75"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"11.80","1":"11.80"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"11.80","1":"11.80"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"12.00","1":"12.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"12.00","1":"12.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"11.55","1":"11.55"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"10.56","1":"10.56"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"10.00","1":"10.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"9.00","1":"9.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"8.10","1":"8.10"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"8.10","1":"8.10"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"8.10","1":"8.10"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"7.11","1":"7.11"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"6.50","1":"6.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"7.50","1":"7.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"7.25","1":"7.25"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"7.20","1":"7.20"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"7.25","1":"7.25"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"8.00","1":"8.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"7.00","1":"7.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"6.50","1":"6.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"5.60","1":"5.60"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"5.08","1":"5.08"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"6.08","1":"6.08"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"6.99","1":"6.99"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"5.99","1":"5.99"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"5.80","1":"5.80"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"4.80","1":"4.80"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"4.11","1":"4.11"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"4.11","1":"4.11"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"5.11","1":"5.11"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"5.11","1":"5.11"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"5.11","1":"5.11"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"5.11","1":"5.11"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"6.11","1":"6.11"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"6.99","1":"6.99"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"5.99","1":"5.99"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"5.99","1":"5.99"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"5.50","1":"5.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"5.90","1":"5.90"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"5.95","1":"5.95"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"5.95","1":"5.95"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"5.50","1":"5.50"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"5.80","1":"5.80"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"6.25","1":"6.25"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"6.79","1":"6.79"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"5.99","1":"5.99"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"6.39","1":"6.39"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"5.51","1":"5.51"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"6.34","1":"6.34"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"5.61","1":"5.61"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"6.00","1":"6.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"5.50","1":"5.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"5.82","1":"5.82"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"6.32","1":"6.32"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"5.98","1":"5.98"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"5.95","1":"5.95"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"6.45","1":"6.45"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"5.50","1":"5.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"5.05","1":"5.05"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"5.05","1":"5.05"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"6.05","1":"6.05"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"5.55","1":"5.55"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"5.05","1":"5.05"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"5.00","1":"5.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"5.90","1":"5.90"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"6.23","1":"6.23"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"5.28","1":"5.28"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"5.35","1":"5.35"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"5.25","1":"5.25"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"5.25","1":"5.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"5.25","1":"5.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"5.25","1":"5.25"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"5.25","1":"5.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"4.25","1":"4.25"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"4.00","1":"4.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"4.00","1":"4.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"4.00","1":"4.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"4.55","1":"4.55"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"4.75","1":"4.75"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"4.50","1":"4.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"5.37","1":"5.37"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"5.48","1":"5.48"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"4.51","1":"4.51"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"4.51","1":"4.51"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"4.51","1":"4.51"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"5.50","1":"5.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"6.48","1":"6.48"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"7.40","1":"7.40"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"6.40","1":"6.40"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"5.75","1":"5.75"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"5.33","1":"5.33"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"5.50","1":"5.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"5.40","1":"5.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"5.25","1":"5.25"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"5.30","1":"5.30"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"5.69","1":"5.69"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"5.40","1":"5.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"5.58","1":"5.58"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"5.40","1":"5.40"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"5.19","1":"5.19"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"5.23","1":"5.23"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"4.93","1":"4.93"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"5.60","1":"5.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"5.11","1":"5.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"5.68","1":"5.68"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"5.50","1":"5.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"5.00","1":"5.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"5.60","1":"5.60"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"4.81","1":"4.81"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"5.29","1":"5.29"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"5.25","1":"5.25"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"4.31","1":"4.31"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"4.40","1":"4.40"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"4.36","1":"4.36"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"4.27","1":"4.27"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"4.55","1":"4.55"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"4.02","1":"4.02"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"4.15","1":"4.15"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"4.15","1":"4.15"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"4.35","1":"4.35"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"4.06","1":"4.06"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"3.70","1":"3.70"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"3.55","1":"3.55"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"4.00","1":"4.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"4.54","1":"4.54"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"4.49","1":"4.49"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"4.57","1":"4.57"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"4.65","1":"4.65"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"4.40","1":"4.40"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"4.25","1":"4.25"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"4.50","1":"4.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"4.36","1":"4.36"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"4.63","1":"4.63"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"4.10","1":"4.10"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"4.01","1":"4.01"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"3.51","1":"3.51"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"4.40","1":"4.40"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"4.18","1":"4.18"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"3.95","1":"3.95"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"3.94","1":"3.94"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"3.80","1":"3.80"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"4.00","1":"4.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"3.76","1":"3.76"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"3.70","1":"3.70"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"3.25","1":"3.25"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"3.50","1":"3.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"2.52","1":"2.52"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"3.52","1":"3.52"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"4.35","1":"4.35"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"4.43","1":"4.43"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"4.55","1":"4.55"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"4.30","1":"4.30"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"4.48","1":"4.48"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"3.60","1":"3.60"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"4.59","1":"4.59"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"4.40","1":"4.40"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"3.40","1":"3.40"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"3.85","1":"3.85"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"3.40","1":"3.40"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"3.40","1":"3.40"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"3.70","1":"3.70"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"3.70","1":"3.70"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"3.70","1":"3.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"4.01","1":"4.01"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"4.00","1":"4.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"4.30","1":"4.30"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"4.40","1":"4.40"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"4.50","1":"4.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"4.60","1":"4.60"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"5.03","1":"5.03"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"5.47","1":"5.47"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"4.47","1":"4.47"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"4.20","1":"4.20"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"3.75","1":"3.75"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"3.70","1":"3.70"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"3.90","1":"3.90"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"3.90","1":"3.90"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"3.99","1":"3.99"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"3.99","1":"3.99"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"4.01","1":"4.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"4.00","1":"4.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"4.50","1":"4.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"4.88","1":"4.88"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"5.30","1":"5.30"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"4.30","1":"4.30"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"4.80","1":"4.80"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"4.90","1":"4.90"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"4.90","1":"4.90"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"4.80","1":"4.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"4.10","1":"4.10"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"4.00","1":"4.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"4.25","1":"4.25"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"4.60","1":"4.60"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"4.41","1":"4.41"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"4.95","1":"4.95"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"5.48","1":"5.48"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"5.04","1":"5.04"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"5.05","1":"5.05"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"5.21","1":"5.21"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"5.50","1":"5.50"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"5.11","1":"5.11"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"5.25","1":"5.25"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"5.38","1":"5.38"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"5.50","1":"5.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"5.46","1":"5.46"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"5.51","1":"5.51"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"6.00","1":"6.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"5.61","1":"5.61"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"5.00","1":"5.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"5.20","1":"5.20"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"4.43","1":"4.43"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"5.00","1":"5.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"5.00","1":"5.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"5.95","1":"5.95"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"5.10","1":"5.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"5.10","1":"5.10"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"5.10","1":"5.10"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"4.81","1":"4.81"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"4.93","1":"4.93"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"4.82","1":"4.82"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"5.79","1":"5.79"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"5.90","1":"5.90"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"6.10","1":"6.10"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"6.10","1":"6.10"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"5.87","1":"5.87"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"5.90","1":"5.90"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"6.00","1":"6.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"7.00","1":"7.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"6.00","1":"6.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"6.00","1":"6.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"5.27","1":"5.27"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"5.27","1":"5.27"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"5.75","1":"5.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"5.90","1":"5.90"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"5.92","1":"5.92"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"5.97","1":"5.97"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"6.97","1":"6.97"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"6.99","1":"6.99"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"6.64","1":"6.64"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"6.25","1":"6.25"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"5.90","1":"5.90"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"5.90","1":"5.90"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"5.95","1":"5.95"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"5.75","1":"5.75"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"5.90","1":"5.90"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"5.90","1":"5.90"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"5.10","1":"5.10"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"4.90","1":"4.90"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"5.79","1":"5.79"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"5.79","1":"5.79"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"5.27","1":"5.27"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"5.20","1":"5.20"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"5.25","1":"5.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"6.25","1":"6.25"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"7.25","1":"7.25"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"7.43","1":"7.43"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"7.25","1":"7.25"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"8.25","1":"8.25"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"9.25","1":"9.25"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"9.30","1":"9.30"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"9.90","1":"9.90"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"9.15","1":"9.15"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"8.30","1":"8.30"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"7.34","1":"7.34"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"7.00","1":"7.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"6.20","1":"6.20"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"5.61","1":"5.61"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"6.57","1":"6.57"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"5.99","1":"5.99"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"6.42","1":"6.42"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"6.50","1":"6.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"6.15","1":"6.15"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"6.21","1":"6.21"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"6.00","1":"6.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"6.84","1":"6.84"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"7.59","1":"7.59"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"6.59","1":"6.59"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"6.35","1":"6.35"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"5.99","1":"5.99"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"6.00","1":"6.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"6.00","1":"6.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"5.70","1":"5.70"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"5.95","1":"5.95"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"5.71","1":"5.71"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"5.75","1":"5.75"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"6.39","1":"6.39"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"6.49","1":"6.49"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"6.39","1":"6.39"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"6.89","1":"6.89"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"6.99","1":"6.99"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"6.00","1":"6.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"6.10","1":"6.10"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"6.30","1":"6.30"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"6.30","1":"6.30"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"6.20","1":"6.20"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"6.00","1":"6.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"5.50","1":"5.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"6.39","1":"6.39"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"5.85","1":"5.85"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"5.65","1":"5.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"5.35","1":"5.35"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"5.63","1":"5.63"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"5.71","1":"5.71"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"6.00","1":"6.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"6.30","1":"6.30"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"6.15","1":"6.15"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"6.01","1":"6.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"6.08","1":"6.08"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"6.11","1":"6.11"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"6.16","1":"6.16"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"6.09","1":"6.09"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"5.80","1":"5.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"5.80","1":"5.80"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"5.50","1":"5.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"4.58","1":"4.58"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"4.00","1":"4.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"4.01","1":"4.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"3.70","1":"3.70"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"4.00","1":"4.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"4.10","1":"4.10"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"4.00","1":"4.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"3.61","1":"3.61"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"4.49","1":"4.49"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"5.05","1":"5.05"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"5.44","1":"5.44"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"5.84","1":"5.84"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"5.69","1":"5.69"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"5.68","1":"5.68"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"5.89","1":"5.89"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"5.11","1":"5.11"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"4.71","1":"4.71"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"4.02","1":"4.02"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"5.02","1":"5.02"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"6.02","1":"6.02"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"6.68","1":"6.68"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"6.68","1":"6.68"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"6.53","1":"6.53"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"6.32","1":"6.32"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"5.80","1":"5.80"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"5.50","1":"5.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"4.62","1":"4.62"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"4.27","1":"4.27"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"4.00","1":"4.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"4.99","1":"4.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"5.75","1":"5.75"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"4.75","1":"4.75"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"4.07","1":"4.07"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"4.07","1":"4.07"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"5.07","1":"5.07"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"6.07","1":"6.07"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"5.11","1":"5.11"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"5.02","1":"5.02"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"5.99","1":"5.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"5.08","1":"5.08"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"4.21","1":"4.21"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"5.21","1":"5.21"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"4.84","1":"4.84"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"5.84","1":"5.84"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"5.10","1":"5.10"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"4.85","1":"4.85"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"4.35","1":"4.35"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"4.10","1":"4.10"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"3.70","1":"3.70"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"4.69","1":"4.69"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"4.87","1":"4.87"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"4.24","1":"4.24"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"4.06","1":"4.06"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"3.31","1":"3.31"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"4.29","1":"4.29"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"3.90","1":"3.90"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"3.95","1":"3.95"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"3.95","1":"3.95"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"3.80","1":"3.80"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"3.60","1":"3.60"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"4.52","1":"4.52"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"5.45","1":"5.45"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"4.45","1":"4.45"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"4.00","1":"4.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"4.00","1":"4.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"4.00","1":"4.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"3.67","1":"3.67"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"3.63","1":"3.63"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"4.39","1":"4.39"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"3.50","1":"3.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"3.10","1":"3.10"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"2.10","1":"2.10"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"2.18","1":"2.18"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"2.15","1":"2.15"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"3.15","1":"3.15"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"3.01","1":"3.01"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"3.12","1":"3.12"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"3.07","1":"3.07"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"3.47","1":"3.47"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"3.14","1":"3.14"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"3.76","1":"3.76"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"4.39","1":"4.39"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"4.89","1":"4.89"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"5.89","1":"5.89"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"5.73","1":"5.73"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"5.77","1":"5.77"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"6.34","1":"6.34"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"7.15","1":"7.15"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"7.67","1":"7.67"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"7.52","1":"7.52"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"7.50","1":"7.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"6.97","1":"6.97"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"6.87","1":"6.87"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"5.94","1":"5.94"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"5.27","1":"5.27"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"5.31","1":"5.31"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"5.34","1":"5.34"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"5.65","1":"5.65"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"5.65","1":"5.65"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"5.94","1":"5.94"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"5.90","1":"5.90"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"5.70","1":"5.70"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"5.79","1":"5.79"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"5.84","1":"5.84"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"5.09","1":"5.09"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"4.93","1":"4.93"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"5.00","1":"5.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"5.40","1":"5.40"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"5.34","1":"5.34"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"5.45","1":"5.45"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"5.14","1":"5.14"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"5.04","1":"5.04"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"5.00","1":"5.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"5.00","1":"5.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"4.95","1":"4.95"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"5.40","1":"5.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"4.63","1":"4.63"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"4.68","1":"4.68"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"4.80","1":"4.80"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"4.57","1":"4.57"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"4.70","1":"4.70"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"4.80","1":"4.80"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"4.99","1":"4.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"4.80","1":"4.80"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"4.71","1":"4.71"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"4.90","1":"4.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"4.85","1":"4.85"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"4.85","1":"4.85"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"4.59","1":"4.59"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"4.60","1":"4.60"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"4.60","1":"4.60"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"4.60","1":"4.60"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"5.11","1":"5.11"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"4.81","1":"4.81"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"4.90","1":"4.90"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"4.85","1":"4.85"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"4.70","1":"4.70"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"5.00","1":"5.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"4.60","1":"4.60"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"4.50","1":"4.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"5.50","1":"5.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"5.98","1":"5.98"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"4.98","1":"4.98"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"4.52","1":"4.52"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"4.60","1":"4.60"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"5.20","1":"5.20"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"4.75","1":"4.75"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"5.60","1":"5.60"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"5.00","1":"5.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"4.26","1":"4.26"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"4.50","1":"4.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"4.70","1":"4.70"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"4.70","1":"4.70"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"4.55","1":"4.55"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"3.98","1":"3.98"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"4.44","1":"4.44"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"4.32","1":"4.32"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"4.31","1":"4.31"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"4.01","1":"4.01"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"4.96","1":"4.96"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"5.07","1":"5.07"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"4.60","1":"4.60"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"4.50","1":"4.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"4.26","1":"4.26"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"4.49","1":"4.49"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"4.01","1":"4.01"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"4.50","1":"4.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"4.49","1":"4.49"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"4.20","1":"4.20"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"4.39","1":"4.39"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"4.11","1":"4.11"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"4.74","1":"4.74"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"4.39","1":"4.39"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"4.50","1":"4.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"5.20","1":"5.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"5.00","1":"5.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"5.00","1":"5.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"4.66","1":"4.66"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"4.52","1":"4.52"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"4.75","1":"4.75"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"4.69","1":"4.69"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"4.53","1":"4.53"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"4.77","1":"4.77"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"4.64","1":"4.64"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"4.56","1":"4.56"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"4.98","1":"4.98"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"4.48","1":"4.48"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"4.11","1":"4.11"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"4.01","1":"4.01"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"4.59","1":"4.59"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"4.80","1":"4.80"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"5.00","1":"5.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"5.62","1":"5.62"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"4.62","1":"4.62"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"5.48","1":"5.48"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"4.48","1":"4.48"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"3.95","1":"3.95"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"3.95","1":"3.95"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"3.13","1":"3.13"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"3.80","1":"3.80"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"3.61","1":"3.61"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"3.40","1":"3.40"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"3.33","1":"3.33"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"4.25","1":"4.25"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"4.80","1":"4.80"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"5.18","1":"5.18"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"5.25","1":"5.25"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"5.26","1":"5.26"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"5.23","1":"5.23"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"5.39","1":"5.39"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"5.44","1":"5.44"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"6.40","1":"6.40"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"6.38","1":"6.38"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"6.27","1":"6.27"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"6.31","1":"6.31"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"6.39","1":"6.39"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"6.48","1":"6.48"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"5.48","1":"5.48"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"5.50","1":"5.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"5.50","1":"5.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"6.10","1":"6.10"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"5.27","1":"5.27"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"5.23","1":"5.23"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"4.73","1":"4.73"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"4.56","1":"4.56"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"4.79","1":"4.79"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"5.00","1":"5.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"4.65","1":"4.65"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"5.20","1":"5.20"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"5.85","1":"5.85"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"6.19","1":"6.19"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"5.19","1":"5.19"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"5.88","1":"5.88"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"5.88","1":"5.88"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"6.08","1":"6.08"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"5.08","1":"5.08"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"5.59","1":"5.59"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"6.43","1":"6.43"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"5.43","1":"5.43"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"4.76","1":"4.76"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"4.60","1":"4.60"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"4.50","1":"4.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"5.18","1":"5.18"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"5.58","1":"5.58"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"4.95","1":"4.95"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"5.39","1":"5.39"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"5.52","1":"5.52"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"4.96","1":"4.96"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"4.50","1":"4.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"5.08","1":"5.08"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"5.29","1":"5.29"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"5.42","1":"5.42"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"5.37","1":"5.37"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"5.49","1":"5.49"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"5.29","1":"5.29"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"5.95","1":"5.95"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"4.95","1":"4.95"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"4.85","1":"4.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"5.30","1":"5.30"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"5.10","1":"5.10"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"4.90","1":"4.90"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"4.70","1":"4.70"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"5.33","1":"5.33"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"5.88","1":"5.88"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"4.98","1":"4.98"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"4.85","1":"4.85"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"4.85","1":"4.85"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"4.51","1":"4.51"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"4.21","1":"4.21"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"4.02","1":"4.02"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"4.10","1":"4.10"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"4.10","1":"4.10"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"4.10","1":"4.10"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"4.50","1":"4.50"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"4.00","1":"4.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"3.65","1":"3.65"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"3.50","1":"3.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"3.00","1":"3.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"3.25","1":"3.25"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"3.01","1":"3.01"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"3.25","1":"3.25"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"3.15","1":"3.15"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"3.01","1":"3.01"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"3.50","1":"3.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"3.67","1":"3.67"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"3.60","1":"3.60"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"4.50","1":"4.50"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"3.50","1":"3.50"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"3.30","1":"3.30"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"3.30","1":"3.30"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"3.30","1":"3.30"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"2.62","1":"2.62"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"2.99","1":"2.99"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"2.99","1":"2.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"3.88","1":"3.88"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"3.88","1":"3.88"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"3.70","1":"3.70"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"3.70","1":"3.70"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"2.83","1":"2.83"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"2.40","1":"2.40"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"3.00","1":"3.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"3.23","1":"3.23"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"3.25","1":"3.25"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"2.31","1":"2.31"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"3.25","1":"3.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"2.30","1":"2.30"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"3.24","1":"3.24"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"2.52","1":"2.52"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"1.53","1":"1.53"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"2.51","1":"2.51"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"1.82","1":"1.82"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"1.07","1":"1.07"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"2.07","1":"2.07"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"2.50","1":"2.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"2.50","1":"2.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"2.60","1":"2.60"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"3.18","1":"3.18"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"2.70","1":"2.70"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"2.70","1":"2.70"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"2.70","1":"2.70"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"2.71","1":"2.71"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"2.70","1":"2.70"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"2.70","1":"2.70"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"2.70","1":"2.70"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"2.03","1":"2.03"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"2.18","1":"2.18"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"2.25","1":"2.25"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"2.55","1":"2.55"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"3.00","1":"3.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"3.00","1":"3.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"2.99","1":"2.99"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"2.61","1":"2.61"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"2.70","1":"2.70"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"2.70","1":"2.70"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"3.00","1":"3.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"3.00","1":"3.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"3.00","1":"3.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"3.00","1":"3.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"3.00","1":"3.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"2.81","1":"2.81"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"3.11","1":"3.11"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"3.15","1":"3.15"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"2.88","1":"2.88"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"3.00","1":"3.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"3.00","1":"3.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"3.08","1":"3.08"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"3.08","1":"3.08"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"3.60","1":"3.60"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"3.50","1":"3.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"3.30","1":"3.30"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"3.00","1":"3.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"2.85","1":"2.85"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"2.65","1":"2.65"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"2.93","1":"2.93"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2.85","1":"2.85"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"2.79","1":"2.79"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"2.70","1":"2.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"3.05","1":"3.05"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"2.84","1":"2.84"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"3.19","1":"3.19"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"3.01","1":"3.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"3.25","1":"3.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"3.30","1":"3.30"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"4.40","1":"4.40"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"5.01","1":"5.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"4.58","1":"4.58"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"4.75","1":"4.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"4.61","1":"4.61"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"4.59","1":"4.59"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"4.06","1":"4.06"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"4.25","1":"4.25"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"4.40","1":"4.40"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"4.50","1":"4.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"3.95","1":"3.95"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"4.13","1":"4.13"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"4.15","1":"4.15"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"4.19","1":"4.19"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"3.88","1":"3.88"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"3.80","1":"3.80"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"3.74","1":"3.74"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"3.51","1":"3.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"4.06","1":"4.06"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"3.85","1":"3.85"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"4.05","1":"4.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"4.05","1":"4.05"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"3.95","1":"3.95"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"3.87","1":"3.87"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"3.79","1":"3.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"3.70","1":"3.70"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"4.29","1":"4.29"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"4.29","1":"4.29"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"3.56","1":"3.56"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"4.49","1":"4.49"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"3.49","1":"3.49"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"2.91","1":"2.91"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"2.90","1":"2.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"2.85","1":"2.85"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"2.40","1":"2.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"2.25","1":"2.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"2.44","1":"2.44"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"2.74","1":"2.74"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"2.69","1":"2.69"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"2.22","1":"2.22"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"2.46","1":"2.46"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"2.32","1":"2.32"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"2.76","1":"2.76"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"2.51","1":"2.51"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"2.80","1":"2.80"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"2.70","1":"2.70"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"2.80","1":"2.80"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"2.97","1":"2.97"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"3.74","1":"3.74"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"3.49","1":"3.49"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"3.84","1":"3.84"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"3.28","1":"3.28"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"3.01","1":"3.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"3.01","1":"3.01"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"2.79","1":"2.79"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"3.41","1":"3.41"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"3.03","1":"3.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"3.02","1":"3.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"3.58","1":"3.58"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"3.05","1":"3.05"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"3.01","1":"3.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"3.01","1":"3.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"3.11","1":"3.11"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"3.50","1":"3.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"3.30","1":"3.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"3.29","1":"3.29"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"3.25","1":"3.25"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"3.20","1":"3.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"3.74","1":"3.74"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"3.50","1":"3.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"3.43","1":"3.43"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"3.32","1":"3.32"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"4.32","1":"4.32"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"4.95","1":"4.95"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"5.49","1":"5.49"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"4.81","1":"4.81"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"4.63","1":"4.63"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"4.50","1":"4.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"4.55","1":"4.55"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"4.05","1":"4.05"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"3.53","1":"3.53"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"4.52","1":"4.52"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"4.27","1":"4.27"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"4.21","1":"4.21"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"4.00","1":"4.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"4.28","1":"4.28"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"4.35","1":"4.35"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"4.50","1":"4.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"4.73","1":"4.73"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"4.41","1":"4.41"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"4.77","1":"4.77"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"5.05","1":"5.05"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"5.34","1":"5.34"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"5.07","1":"5.07"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"5.00","1":"5.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"5.20","1":"5.20"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"5.00","1":"5.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"5.29","1":"5.29"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"5.01","1":"5.01"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"5.00","1":"5.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"5.10","1":"5.10"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"4.91","1":"4.91"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"5.18","1":"5.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"4.71","1":"4.71"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"4.93","1":"4.93"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"4.99","1":"4.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"4.61","1":"4.61"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"5.61","1":"5.61"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"6.61","1":"6.61"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"6.59","1":"6.59"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"6.74","1":"6.74"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"6.95","1":"6.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"7.05","1":"7.05"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"7.46","1":"7.46"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"7.39","1":"7.39"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"7.22","1":"7.22"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"6.22","1":"6.22"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"6.68","1":"6.68"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"6.48","1":"6.48"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"6.12","1":"6.12"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"6.46","1":"6.46"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"6.89","1":"6.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"6.80","1":"6.80"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"6.95","1":"6.95"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"7.70","1":"7.70"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6.99","1":"6.99"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"6.70","1":"6.70"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"6.94","1":"6.94"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"6.94","1":"6.94"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"6.90","1":"6.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"6.89","1":"6.89"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"6.69","1":"6.69"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"6.80","1":"6.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"7.40","1":"7.40"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"6.61","1":"6.61"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"6.90","1":"6.90"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"6.32","1":"6.32"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"6.60","1":"6.60"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6.35","1":"6.35"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"7.16","1":"7.16"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"7.20","1":"7.20"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.10","1":"7.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"7.22","1":"7.22"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"6.91","1":"6.91"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"6.80","1":"6.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"7.13","1":"7.13"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"7.89","1":"7.89"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"8.18","1":"8.18"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"8.10","1":"8.10"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"8.18","1":"8.18"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"7.99","1":"7.99"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"8.40","1":"8.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"8.42","1":"8.42"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"8.19","1":"8.19"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"8.09","1":"8.09"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"7.99","1":"7.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"7.67","1":"7.67"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"7.88","1":"7.88"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"8.12","1":"8.12"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"8.05","1":"8.05"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"7.94","1":"7.94"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"7.98","1":"7.98"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"7.52","1":"7.52"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"7.75","1":"7.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"7.60","1":"7.60"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"7.90","1":"7.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"7.80","1":"7.80"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"7.70","1":"7.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"7.70","1":"7.70"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"7.75","1":"7.75"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"7.75","1":"7.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"7.70","1":"7.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"7.70","1":"7.70"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"7.70","1":"7.70"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"7.50","1":"7.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"7.95","1":"7.95"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"7.80","1":"7.80"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"7.90","1":"7.90"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"7.95","1":"7.95"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"7.56","1":"7.56"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"7.56","1":"7.56"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"7.70","1":"7.70"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"7.56","1":"7.56"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"7.90","1":"7.90"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"7.73","1":"7.73"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"7.65","1":"7.65"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"7.80","1":"7.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"7.51","1":"7.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"7.42","1":"7.42"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"7.42","1":"7.42"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"7.40","1":"7.40"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"7.20","1":"7.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"7.20","1":"7.20"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"7.38","1":"7.38"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"7.20","1":"7.20"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"7.24","1":"7.24"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"8.24","1":"8.24"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"9.24","1":"9.24"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"10.24","1":"10.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"11.24","1":"11.24"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"12.24","1":"12.24"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"13.24","1":"13.24"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"14.24","1":"14.24"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"13.18","1":"13.18"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"14.18","1":"14.18"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.24","1":"15.24"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"14.10","1":"14.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"13.42","1":"13.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"12.42","1":"12.42"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"11.42","1":"11.42"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10.42","1":"10.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.42","1":"9.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"9.36","1":"9.36"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"9.30","1":"9.30"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"8.75","1":"8.75"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"8.70","1":"8.70"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.90","1":"8.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.50","1":"9.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"8.91","1":"8.91"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.81","1":"8.81"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"8.52","1":"8.52"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.56","1":"8.56"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.80","1":"8.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.83","1":"8.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"9.83","1":"9.83"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"10.83","1":"10.83"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"11.83","1":"11.83"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"10.88","1":"10.88"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"10.14","1":"10.14"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"10.49","1":"10.49"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10.10","1":"10.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"9.27","1":"9.27"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.32","1":"9.32"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9.65","1":"9.65"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9.59","1":"9.59"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"9.90","1":"9.90"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.70","1":"9.70"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9.60","1":"9.60"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"9.44","1":"9.44"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"9.70","1":"9.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"9.70","1":"9.70"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"10.00","1":"10.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"10.20","1":"10.20"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"10.23","1":"10.23"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"9.74","1":"9.74"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9.75","1":"9.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"9.74","1":"9.74"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"8.76","1":"8.76"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"8.51","1":"8.51"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9.17","1":"9.17"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9.17","1":"9.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"9.16","1":"9.16"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.00","1":"9.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"9.13","1":"9.13"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"9.22","1":"9.22"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"9.17","1":"9.17"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"10.17","1":"10.17"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"10.16","1":"10.16"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"10.05","1":"10.05"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"10.35","1":"10.35"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"10.30","1":"10.30"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"10.69","1":"10.69"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"10.45","1":"10.45"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"10.37","1":"10.37"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"10.31","1":"10.31"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"10.55","1":"10.55"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"10.85","1":"10.85"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"11.10","1":"11.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"10.55","1":"10.55"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"10.94","1":"10.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"10.80","1":"10.80"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"11.46","1":"11.46"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"11.20","1":"11.20"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"11.58","1":"11.58"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"11.45","1":"11.45"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"11.75","1":"11.75"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"11.80","1":"11.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"11.95","1":"11.95"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"11.54","1":"11.54"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"11.26","1":"11.26"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"11.88","1":"11.88"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"12.88","1":"12.88"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"13.88","1":"13.88"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"14.88","1":"14.88"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"13.83","1":"13.83"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"13.31","1":"13.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"14.31","1":"14.31"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"15.38","1":"15.38"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16.53","1":"16.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16.74","1":"16.74"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"16.56","1":"16.56"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"16.04","1":"16.04"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.37","1":"16.37"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.12","1":"16.12"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"15.35","1":"15.35"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"15.72","1":"15.72"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"15.69","1":"15.69"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"16.46","1":"16.46"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"15.91","1":"15.91"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"16.81","1":"16.81"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.74","1":"17.74"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"16.80","1":"16.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"15.66","1":"15.66"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"15.76","1":"15.76"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"15.95","1":"15.95"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"15.90","1":"15.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"15.18","1":"15.18"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"15.35","1":"15.35"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"15.24","1":"15.24"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"15.25","1":"15.25"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"15.34","1":"15.34"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"16.31","1":"16.31"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"17.34","1":"17.34"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"17.30","1":"17.30"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"17.30","1":"17.30"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"17.89","1":"17.89"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"17.41","1":"17.41"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.98","1":"17.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.02","1":"18.02"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"16.67","1":"16.67"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"15.42","1":"15.42"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"16.00","1":"16.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"15.33","1":"15.33"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"16.43","1":"16.43"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"16.35","1":"16.35"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.85","1":"16.85"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"14.57","1":"14.57"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"15.40","1":"15.40"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.00","1":"15.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"13.23","1":"13.23"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"14.20","1":"14.20"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"13.20","1":"13.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"12.55","1":"12.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"13.55","1":"13.55"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"12.63","1":"12.63"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"11.74","1":"11.74"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"12.70","1":"12.70"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"12.50","1":"12.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"13.50","1":"13.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"12.82","1":"12.82"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"12.00","1":"12.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"11.02","1":"11.02"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.00","1":"12.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"11.50","1":"11.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"11.60","1":"11.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"11.08","1":"11.08"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"11.08","1":"11.08"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"11.50","1":"11.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"10.11","1":"10.11"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"11.10","1":"11.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"10.50","1":"10.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"11.49","1":"11.49"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"11.75","1":"11.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"12.60","1":"12.60"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"13.50","1":"13.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.50","1":"13.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"13.18","1":"13.18"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"14.10","1":"14.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"14.85","1":"14.85"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.74","1":"13.74"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.77","1":"14.77"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.03","1":"14.03"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"12.98","1":"12.98"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"13.86","1":"13.86"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.38","1":"14.38"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"15.11","1":"15.11"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.95","1":"14.95"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.74","1":"14.74"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.40","1":"14.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.70","1":"14.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.65","1":"14.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.60","1":"14.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"15.69","1":"15.69"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.75","1":"16.75"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"16.95","1":"16.95"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"16.68","1":"16.68"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"16.90","1":"16.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"15.95","1":"15.95"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"15.95","1":"15.95"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"16.85","1":"16.85"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"17.45","1":"17.45"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"18.25","1":"18.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.37","1":"16.37"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"15.15","1":"15.15"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"15.95","1":"15.95"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"14.76","1":"14.76"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"14.95","1":"14.95"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"14.99","1":"14.99"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.44","1":"15.44"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.48","1":"15.48"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"15.98","1":"15.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"15.69","1":"15.69"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.52","1":"14.52"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"14.90","1":"14.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"15.49","1":"15.49"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"14.33","1":"14.33"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"13.26","1":"13.26"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"13.85","1":"13.85"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"12.82","1":"12.82"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"12.25","1":"12.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"11.41","1":"11.41"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"11.28","1":"11.28"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"10.28","1":"10.28"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"9.52","1":"9.52"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"10.23","1":"10.23"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"10.45","1":"10.45"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"10.45","1":"10.45"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"8.95","1":"8.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"8.21","1":"8.21"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"8.21","1":"8.21"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"8.59","1":"8.59"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"7.95","1":"7.95"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"7.85","1":"7.85"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"7.85","1":"7.85"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"7.14","1":"7.14"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"7.23","1":"7.23"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"7.89","1":"7.89"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"7.96","1":"7.96"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"8.19","1":"8.19"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"8.38","1":"8.38"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.51","1":"7.51"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"7.36","1":"7.36"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.10","1":"8.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"7.70","1":"7.70"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.51","1":"7.51"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"7.49","1":"7.49"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.04","1":"7.04"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"7.45","1":"7.45"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.03","1":"7.03"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.60","1":"6.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"6.59","1":"6.59"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"6.60","1":"6.60"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.55","1":"6.55"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.26","1":"6.26"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"5.90","1":"5.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"6.17","1":"6.17"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"6.99","1":"6.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"6.50","1":"6.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"6.25","1":"6.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"6.11","1":"6.11"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"6.10","1":"6.10"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"6.20","1":"6.20"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.01","1":"6.01"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"5.75","1":"5.75"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"5.60","1":"5.60"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"5.35","1":"5.35"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"5.77","1":"5.77"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.69","1":"7.69"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.84","1":"6.84"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.44","1":"6.44"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.01","1":"6.01"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"8.18","1":"8.18"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"8.74","1":"8.74"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"8.30","1":"8.30"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8.74","1":"8.74"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.39","1":"10.39"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.45","1":"10.45"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.69","1":"10.69"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"10.98","1":"10.98"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"10.99","1":"10.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.50","1":"11.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.22","1":"12.22"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"12.25","1":"12.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.39","1":"13.39"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"14.39","1":"14.39"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"14.64","1":"14.64"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.60","1":"15.60"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"16.77","1":"16.77"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"17.40","1":"17.40"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.80","1":"17.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"17.80","1":"17.80"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"19.10","1":"19.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"20.20","1":"20.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.89","1":"20.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"21.70","1":"21.70"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"22.75","1":"22.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"23.01","1":"23.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"24.70","1":"24.70"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"26.80","1":"26.80"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"28.20","1":"28.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"29.70","1":"29.70"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"31.41","1":"31.41"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"33.45","1":"33.45"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"35.70","1":"35.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"35.70","1":"35.70"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"38.37","1":"38.37"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"36.00","1":"36.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"36.00","1":"36.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"35.00","1":"35.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"36.00","1":"36.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"38.50","1":"38.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"41.38","1":"41.38"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"41.90","1":"41.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"38.57","1":"38.57"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"42.50","1":"42.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"42.49","1":"42.49"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"45.40","1":"45.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"48.75","1":"48.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"50.88","1":"50.88"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"47.02","1":"47.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"48.74","1":"48.74"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"46.69","1":"46.69"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"48.50","1":"48.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"49.85","1":"49.85"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"46.12","1":"46.12"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"46.99","1":"46.99"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"44.49","1":"44.49"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"45.12","1":"45.12"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"44.50","1":"44.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"43.06","1":"43.06"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"45.75","1":"45.75"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"44.90","1":"44.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"41.53","1":"41.53"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"41.19","1":"41.19"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"39.68","1":"39.68"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"40.29","1":"40.29"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"42.85","1":"42.85"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"41.87","1":"41.87"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"40.66","1":"40.66"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"42.84","1":"42.84"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"39.64","1":"39.64"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"40.00","1":"40.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"37.05","1":"37.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"37.80","1":"37.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"39.66","1":"39.66"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"40.88","1":"40.88"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"41.26","1":"41.26"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"43.35","1":"43.35"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"44.15","1":"44.15"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"44.47","1":"44.47"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"46.02","1":"46.02"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"43.45","1":"43.45"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"46.29","1":"46.29"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"48.33","1":"48.33"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"51.06","1":"51.06"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"53.34","1":"53.34"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"56.17","1":"56.17"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"56.17","1":"56.17"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"55.18","1":"55.18"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"57.24","1":"57.24"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"58.35","1":"58.35"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"55.71","1":"55.71"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"56.46","1":"56.46"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"59.20","1":"59.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"61.00","1":"61.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"62.75","1":"62.75"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"61.61","1":"61.61"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"61.45","1":"61.45"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"61.95","1":"61.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"64.00","1":"64.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"61.99","1":"61.99"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"61.56","1":"61.56"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"61.48","1":"61.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"58.12","1":"58.12"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"59.04","1":"59.04"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"59.46","1":"59.46"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"58.64","1":"58.64"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"56.57","1":"56.57"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"55.62","1":"55.62"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"55.39","1":"55.39"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"57.75","1":"57.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"55.61","1":"55.61"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"57.29","1":"57.29"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"58.98","1":"58.98"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"56.94","1":"56.94"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"56.26","1":"56.26"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"54.75","1":"54.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"54.85","1":"54.85"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"54.10","1":"54.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"50.04","1":"50.04"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"46.29","1":"46.29"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"48.08","1":"48.08"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"48.97","1":"48.97"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"50.42","1":"50.42"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"49.68","1":"49.68"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"47.96","1":"47.96"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"47.98","1":"47.98"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"50.31","1":"50.31"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"49.26","1":"49.26"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"48.75","1":"48.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"47.95","1":"47.95"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"50.88","1":"50.88"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"52.43","1":"52.43"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"52.63","1":"52.63"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"52.88","1":"52.88"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"54.65","1":"54.65"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"56.54","1":"56.54"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"56.54","1":"56.54"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"54.48","1":"54.48"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"58.27","1":"58.27"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"56.38","1":"56.38"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"59.72","1":"59.72"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"59.74","1":"59.74"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"59.88","1":"59.88"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"59.83","1":"59.83"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"58.27","1":"58.27"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"59.31","1":"59.31"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"56.98","1":"56.98"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"54.98","1":"54.98"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"55.88","1":"55.88"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"59.50","1":"59.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"61.49","1":"61.49"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"60.93","1":"60.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"60.85","1":"60.85"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"60.89","1":"60.89"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"60.73","1":"60.73"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"59.99","1":"59.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"60.64","1":"60.64"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"62.61","1":"62.61"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"60.94","1":"60.94"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"63.41","1":"63.41"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"63.83","1":"63.83"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"63.99","1":"63.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"64.93","1":"64.93"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"65.67","1":"65.67"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"70.48","1":"70.48"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"71.21","1":"71.21"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"72.70","1":"72.70"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"72.93","1":"72.93"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"74.45","1":"74.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"74.39","1":"74.39"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"77.74","1":"77.74"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"79.45","1":"79.45"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"81.63","1":"81.63"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"84.90","1":"84.90"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"87.51","1":"87.51"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"85.94","1":"85.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"86.77","1":"86.77"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"91.21","1":"91.21"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"93.80","1":"93.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"87.00","1":"87.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"93.12","1":"93.12"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"92.94","1":"92.94"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"95.90","1":"95.90"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"96.51","1":"96.51"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"96.96","1":"96.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"98.93","1":"98.93"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"94.70","1":"94.70"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"90.42","1":"90.42"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"90.52","1":"90.52"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"91.70","1":"91.70"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"88.46","1":"88.46"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"85.69","1":"85.69"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"91.70","1":"91.70"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"96.25","1":"96.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"91.78","1":"91.78"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"91.54","1":"91.54"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"90.39","1":"90.39"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"89.08","1":"89.08"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"89.61","1":"89.61"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"87.32","1":"87.32"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"90.57","1":"90.57"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"90.57","1":"90.57"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"90.57","1":"90.57"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"90.38","1":"90.38"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"90.41","1":"90.41"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"84.05","1":"84.05"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"89.88","1":"89.88"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"89.95","1":"89.95"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"95.58","1":"95.58"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"97.43","1":"97.43"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"104.65","1":"104.65"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"102.62","1":"102.62"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"101.48","1":"101.48"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"101.48","1":"101.48"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"98.98","1":"98.98"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"103.20","1":"103.20"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"99.52","1":"99.52"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"99.91","1":"99.91"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"99.91","1":"99.91"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"100.40","1":"100.40"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"97.80","1":"97.80"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"98.54","1":"98.54"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"106.85","1":"106.85"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"108.53","1":"108.53"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"108.06","1":"108.06"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"110.16","1":"110.16"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"106.44","1":"106.44"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"106.44","1":"106.44"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"104.60","1":"104.60"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"102.95","1":"102.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"102.95","1":"102.95"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"98.67","1":"98.67"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"98.67","1":"98.67"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"95.56","1":"95.56"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"87.26","1":"87.26"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"93.14","1":"93.14"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"92.65","1":"92.65"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"89.16","1":"89.16"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"93.82","1":"93.82"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"98.86","1":"98.86"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"102.80","1":"102.80"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"102.80","1":"102.80"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"104.91","1":"104.91"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"102.87","1":"102.87"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"99.93","1":"99.93"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"99.46","1":"99.46"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"102.82","1":"102.82"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"96.13","1":"96.13"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"99.18","1":"99.18"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"97.05","1":"97.05"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"93.31","1":"93.31"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"93.80","1":"93.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"90.96","1":"90.96"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"93.72","1":"93.72"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"99.38","1":"99.38"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"96.94","1":"96.94"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"96.94","1":"96.94"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"102.70","1":"102.70"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"92.43","1":"92.43"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"90.23","1":"90.23"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"86.45","1":"86.45"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"88.86","1":"88.86"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"86.34","1":"86.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"79.48","1":"79.48"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"83.69","1":"83.69"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"82.60","1":"82.60"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"81.54","1":"81.54"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"73.40","1":"73.40"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"78.51","1":"78.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"79.28","1":"79.28"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"76.02","1":"76.02"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"69.91","1":"69.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"74.14","1":"74.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"78.27","1":"78.27"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"70.97","1":"70.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"76.26","1":"76.26"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"78.79","1":"78.79"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"71.90","1":"71.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"73.49","1":"73.49"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"74.36","1":"74.36"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"75.71","1":"75.71"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"73.78","1":"73.78"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"71.64","1":"71.64"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"71.41","1":"71.41"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"71.41","1":"71.41"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"72.26","1":"72.26"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"69.51","1":"69.51"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"71.70","1":"71.70"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"69.75","1":"69.75"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"69.45","1":"69.45"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"69.45","1":"69.45"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"69.45","1":"69.45"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"69.45","1":"69.45"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"67.95","1":"67.95"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"67.35","1":"67.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"67.35","1":"67.35"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"68.45","1":"68.45"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"68.45","1":"68.45"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"68.94","1":"68.94"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"68.94","1":"68.94"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"68.94","1":"68.94"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"69.99","1":"69.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"69.99","1":"69.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"65.71","1":"65.71"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"65.71","1":"65.71"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"64.00","1":"64.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"62.45","1":"62.45"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"62.87","1":"62.87"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"62.87","1":"62.87"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"61.94","1":"61.94"}]}