{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"11.77","1":"11.77"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"10.77","1":"10.77"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"10.45","1":"10.45"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"12.51","1":"12.51"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"12.00","1":"12.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"11.65","1":"11.65"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"10.15","1":"10.15"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"9.50","1":"9.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"8.46","1":"8.46"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"8.00","1":"8.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"7.51","1":"7.51"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"9.48","1":"9.48"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"10.00","1":"10.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"12.00","1":"12.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"11.99","1":"11.99"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"10.99","1":"10.99"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"10.05","1":"10.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"10.20","1":"10.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"11.20","1":"11.20"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"9.50","1":"9.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"8.70","1":"8.70"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"7.76","1":"7.76"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"6.92","1":"6.92"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"6.90","1":"6.90"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"6.90","1":"6.90"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"7.90","1":"7.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"6.90","1":"6.90"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"7.90","1":"7.90"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"8.90","1":"8.90"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"8.90","1":"8.90"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"8.90","1":"8.90"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"8.90","1":"8.90"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"9.90","1":"9.90"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"10.90","1":"10.90"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"10.90","1":"10.90"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"10.90","1":"10.90"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"11.00","1":"11.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"11.00","1":"11.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"11.00","1":"11.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"10.00","1":"10.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"10.50","1":"10.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"9.50","1":"9.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.50","1":"10.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"11.50","1":"11.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"12.50","1":"12.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"13.50","1":"13.50"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"12.99","1":"12.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"11.99","1":"11.99"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"10.99","1":"10.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"10.93","1":"10.93"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"11.15","1":"11.15"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"11.30","1":"11.30"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"11.00","1":"11.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"10.55","1":"10.55"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"10.95","1":"10.95"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"11.60","1":"11.60"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"10.89","1":"10.89"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"10.77","1":"10.77"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"11.15","1":"11.15"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"10.80","1":"10.80"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"10.90","1":"10.90"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"10.90","1":"10.90"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"11.05","1":"11.05"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"11.05","1":"11.05"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"11.30","1":"11.30"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"10.95","1":"10.95"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"10.88","1":"10.88"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"11.99","1":"11.99"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.29","1":"10.29"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"11.03","1":"11.03"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"10.93","1":"10.93"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"10.25","1":"10.25"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"10.20","1":"10.20"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"10.65","1":"10.65"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"10.60","1":"10.60"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"10.35","1":"10.35"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"10.95","1":"10.95"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"11.45","1":"11.45"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"11.25","1":"11.25"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"11.45","1":"11.45"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"11.45","1":"11.45"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"11.90","1":"11.90"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"10.90","1":"10.90"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"10.98","1":"10.98"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"10.98","1":"10.98"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"10.15","1":"10.15"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"10.15","1":"10.15"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"9.70","1":"9.70"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"9.21","1":"9.21"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"10.29","1":"10.29"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"9.55","1":"9.55"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"9.90","1":"9.90"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"9.80","1":"9.80"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"9.80","1":"9.80"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"10.00","1":"10.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"9.55","1":"9.55"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"9.71","1":"9.71"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"10.71","1":"10.71"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"11.55","1":"11.55"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"10.69","1":"10.69"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"10.70","1":"10.70"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"10.20","1":"10.20"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"10.45","1":"10.45"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"10.15","1":"10.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"10.00","1":"10.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"10.30","1":"10.30"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"10.50","1":"10.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"10.20","1":"10.20"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"9.20","1":"9.20"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"10.16","1":"10.16"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"9.55","1":"9.55"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"10.00","1":"10.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"9.50","1":"9.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"8.61","1":"8.61"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"9.56","1":"9.56"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"9.56","1":"9.56"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"9.46","1":"9.46"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"9.70","1":"9.70"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"9.00","1":"9.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"10.30","1":"10.30"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"10.00","1":"10.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"10.20","1":"10.20"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"10.20","1":"10.20"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"9.87","1":"9.87"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"9.60","1":"9.60"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"9.74","1":"9.74"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"10.00","1":"10.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"9.05","1":"9.05"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"10.05","1":"10.05"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"9.95","1":"9.95"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"9.50","1":"9.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"9.30","1":"9.30"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"9.50","1":"9.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"9.50","1":"9.50"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"9.50","1":"9.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"10.00","1":"10.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"11.00","1":"11.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"10.51","1":"10.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"10.00","1":"10.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"11.00","1":"11.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"11.00","1":"11.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"10.15","1":"10.15"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"9.15","1":"9.15"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"10.15","1":"10.15"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"9.99","1":"9.99"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"10.00","1":"10.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"10.00","1":"10.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"9.55","1":"9.55"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"9.50","1":"9.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"8.61","1":"8.61"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"8.61","1":"8.61"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"7.65","1":"7.65"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"8.65","1":"8.65"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"7.71","1":"7.71"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"8.71","1":"8.71"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"7.73","1":"7.73"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"8.73","1":"8.73"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"9.55","1":"9.55"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"9.60","1":"9.60"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"9.19","1":"9.19"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"9.40","1":"9.40"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"9.60","1":"9.60"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"10.40","1":"10.40"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"9.40","1":"9.40"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"10.34","1":"10.34"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"9.34","1":"9.34"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"9.89","1":"9.89"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"8.90","1":"8.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"8.61","1":"8.61"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"9.61","1":"9.61"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"9.50","1":"9.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"8.65","1":"8.65"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"9.39","1":"9.39"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"9.69","1":"9.69"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"8.69","1":"8.69"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"8.65","1":"8.65"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"9.20","1":"9.20"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"8.82","1":"8.82"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"9.38","1":"9.38"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"8.60","1":"8.60"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"9.38","1":"9.38"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"9.06","1":"9.06"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"8.70","1":"8.70"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"8.39","1":"8.39"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"8.88","1":"8.88"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"8.80","1":"8.80"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"8.80","1":"8.80"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"9.68","1":"9.68"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"9.83","1":"9.83"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"8.43","1":"8.43"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"7.45","1":"7.45"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"7.05","1":"7.05"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"7.95","1":"7.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"7.50","1":"7.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"8.00","1":"8.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"7.70","1":"7.70"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"7.50","1":"7.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"8.50","1":"8.50"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"7.50","1":"7.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"6.50","1":"6.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"5.50","1":"5.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"6.50","1":"6.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"5.50","1":"5.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"5.50","1":"5.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"6.42","1":"6.42"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"5.42","1":"5.42"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"5.75","1":"5.75"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"4.80","1":"4.80"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"5.49","1":"5.49"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"4.80","1":"4.80"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"4.51","1":"4.51"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"5.50","1":"5.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"6.45","1":"6.45"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"7.40","1":"7.40"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"6.40","1":"6.40"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"5.40","1":"5.40"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"4.40","1":"4.40"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"4.20","1":"4.20"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"3.70","1":"3.70"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"4.40","1":"4.40"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"4.40","1":"4.40"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"4.66","1":"4.66"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"5.64","1":"5.64"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"4.90","1":"4.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"5.90","1":"5.90"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"6.64","1":"6.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"6.55","1":"6.55"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"6.09","1":"6.09"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"6.90","1":"6.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"5.90","1":"5.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"5.75","1":"5.75"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"6.72","1":"6.72"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"7.50","1":"7.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"6.01","1":"6.01"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"6.70","1":"6.70"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7.51","1":"7.51"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"6.71","1":"6.71"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"7.40","1":"7.40"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.40","1":"6.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"6.40","1":"6.40"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"5.51","1":"5.51"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"6.00","1":"6.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"6.00","1":"6.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"6.01","1":"6.01"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"7.01","1":"7.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"8.01","1":"8.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7.01","1":"7.01"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"8.01","1":"8.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.01","1":"9.01"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"11.01","1":"11.01"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.01","1":"12.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"13.01","1":"13.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.07","1":"12.07"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.07","1":"13.07"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"14.44","1":"14.44"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"13.36","1":"13.36"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"12.36","1":"12.36"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"11.36","1":"11.36"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.50","1":"10.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"11.50","1":"11.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"12.50","1":"12.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"12.44","1":"12.44"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.00","1":"13.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"12.00","1":"12.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.00","1":"13.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.98","1":"13.98"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"14.46","1":"14.46"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"14.01","1":"14.01"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"14.02","1":"14.02"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.64","1":"13.64"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.50","1":"13.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.00","1":"14.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.00","1":"13.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"12.00","1":"12.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.99","1":"11.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"11.75","1":"11.75"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"10.75","1":"10.75"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"11.71","1":"11.71"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"12.70","1":"12.70"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"12.70","1":"12.70"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"11.75","1":"11.75"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"10.01","1":"10.01"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"10.30","1":"10.30"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"11.30","1":"11.30"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.20","1":"12.20"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.20","1":"11.20"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"11.11","1":"11.11"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"10.11","1":"10.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.00","1":"11.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"11.74","1":"11.74"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"10.75","1":"10.75"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"10.00","1":"10.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.24","1":"9.24"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"9.50","1":"9.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"9.50","1":"9.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"9.50","1":"9.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.47","1":"10.47"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.90","1":"9.90"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"10.45","1":"10.45"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"9.57","1":"9.57"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8.75","1":"8.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"8.95","1":"8.95"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.01","1":"9.01"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"8.31","1":"8.31"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"9.31","1":"9.31"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"10.31","1":"10.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"10.30","1":"10.30"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.67","1":"9.67"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"9.61","1":"9.61"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"10.25","1":"10.25"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"9.69","1":"9.69"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.25","1":"9.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"10.25","1":"10.25"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.52","1":"9.52"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"10.40","1":"10.40"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"9.40","1":"9.40"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9.40","1":"9.40"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"10.38","1":"10.38"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"11.38","1":"11.38"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"10.38","1":"10.38"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"10.50","1":"10.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"10.52","1":"10.52"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.52","1":"9.52"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"10.52","1":"10.52"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"9.93","1":"9.93"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"10.06","1":"10.06"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"10.66","1":"10.66"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"10.69","1":"10.69"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"9.69","1":"9.69"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"9.68","1":"9.68"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"9.40","1":"9.40"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"9.50","1":"9.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"9.91","1":"9.91"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"9.10","1":"9.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"9.16","1":"9.16"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"9.20","1":"9.20"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.50","1":"9.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9.02","1":"9.02"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"9.02","1":"9.02"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"8.60","1":"8.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"8.56","1":"8.56"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"7.66","1":"7.66"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"7.75","1":"7.75"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.74","1":"8.74"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"7.50","1":"7.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"8.50","1":"8.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"9.39","1":"9.39"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.94","1":"9.94"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"10.45","1":"10.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9.45","1":"9.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"10.45","1":"10.45"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"10.96","1":"10.96"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"11.15","1":"11.15"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"11.15","1":"11.15"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"10.25","1":"10.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"12.51","1":"12.51"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"12.65","1":"12.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"13.52","1":"13.52"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"13.23","1":"13.23"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"13.90","1":"13.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"15.58","1":"15.58"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"16.74","1":"16.74"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"18.98","1":"18.98"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.08","1":"20.08"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.25","1":"20.25"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"20.94","1":"20.94"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"20.93","1":"20.93"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"19.37","1":"19.37"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.70","1":"20.70"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"22.88","1":"22.88"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"25.30","1":"25.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"25.01","1":"25.01"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.18","1":"25.18"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"23.30","1":"23.30"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"21.56","1":"21.56"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"19.95","1":"19.95"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.95","1":"20.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"21.80","1":"21.80"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.35","1":"23.35"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"21.61","1":"21.61"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"18.50","1":"18.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"17.26","1":"17.26"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"15.73","1":"15.73"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"14.75","1":"14.75"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"14.75","1":"14.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"13.65","1":"13.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"14.65","1":"14.65"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"14.51","1":"14.51"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"14.51","1":"14.51"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"13.01","1":"13.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"14.01","1":"14.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"14.55","1":"14.55"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.46","1":"13.46"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.46","1":"13.46"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"13.86","1":"13.86"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"12.83","1":"12.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"12.12","1":"12.12"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"11.40","1":"11.40"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"12.20","1":"12.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"10.01","1":"10.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"11.00","1":"11.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"10.90","1":"10.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"11.25","1":"11.25"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"10.25","1":"10.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"9.25","1":"9.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"9.80","1":"9.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9.57","1":"9.57"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"9.90","1":"9.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"9.00","1":"9.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"9.70","1":"9.70"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"8.51","1":"8.51"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"8.10","1":"8.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"8.00","1":"8.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"8.00","1":"8.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"8.00","1":"8.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"7.50","1":"7.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"7.33","1":"7.33"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"7.20","1":"7.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"6.02","1":"6.02"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"7.02","1":"7.02"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"7.85","1":"7.85"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"7.30","1":"7.30"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.30","1":"7.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"7.90","1":"7.90"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"7.30","1":"7.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"7.01","1":"7.01"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"7.60","1":"7.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"7.95","1":"7.95"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"8.01","1":"8.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"7.40","1":"7.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"8.50","1":"8.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"8.00","1":"8.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"7.96","1":"7.96"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"7.20","1":"7.20"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"7.05","1":"7.05"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.11","1":"7.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"7.20","1":"7.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.50","1":"7.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"7.30","1":"7.30"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"7.01","1":"7.01"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.30","1":"7.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.85","1":"6.85"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"6.12","1":"6.12"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.03","1":"6.03"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"7.03","1":"7.03"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"8.03","1":"8.03"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.01","1":"9.01"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"8.89","1":"8.89"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"8.95","1":"8.95"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"8.95","1":"8.95"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"10.65","1":"10.65"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.62","1":"9.62"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"8.55","1":"8.55"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.99","1":"8.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.05","1":"8.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.12","1":"9.12"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.20","1":"9.20"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.25","1":"9.25"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"8.37","1":"8.37"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.80","1":"7.80"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"8.40","1":"8.40"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"8.01","1":"8.01"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"7.52","1":"7.52"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"7.70","1":"7.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.64","1":"8.64"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"9.20","1":"9.20"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.20","1":"9.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"9.53","1":"9.53"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.85","1":"10.85"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.85","1":"11.85"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.85","1":"10.85"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"9.50","1":"9.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.39","1":"10.39"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.39","1":"9.39"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"9.20","1":"9.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8.72","1":"8.72"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"8.60","1":"8.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.40","1":"8.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.35","1":"8.35"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8.15","1":"8.15"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"7.95","1":"7.95"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"7.95","1":"7.95"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"7.95","1":"7.95"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"8.20","1":"8.20"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8.40","1":"8.40"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"7.61","1":"7.61"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8.30","1":"8.30"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.70","1":"7.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7.72","1":"7.72"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"7.72","1":"7.72"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"8.72","1":"8.72"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"8.56","1":"8.56"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"8.00","1":"8.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.00","1":"9.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"8.05","1":"8.05"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7.56","1":"7.56"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"7.90","1":"7.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8.40","1":"8.40"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.38","1":"9.38"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"9.81","1":"9.81"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"8.90","1":"8.90"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"9.90","1":"9.90"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"10.20","1":"10.20"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"10.50","1":"10.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"11.84","1":"11.84"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"11.68","1":"11.68"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"12.64","1":"12.64"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"11.01","1":"11.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"12.00","1":"12.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"12.25","1":"12.25"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"11.02","1":"11.02"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"12.01","1":"12.01"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.01","1":"13.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"14.01","1":"14.01"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.06","1":"15.06"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.80","1":"14.80"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"13.80","1":"13.80"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"13.69","1":"13.69"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"12.76","1":"12.76"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.76","1":"11.76"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"14.30","1":"14.30"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"15.23","1":"15.23"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"13.03","1":"13.03"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"11.14","1":"11.14"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.14","1":"10.14"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"11.14","1":"11.14"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"11.14","1":"11.14"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"11.50","1":"11.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"13.35","1":"13.35"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"13.35","1":"13.35"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"14.35","1":"14.35"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.25","1":"15.25"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.39","1":"16.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"17.11","1":"17.11"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"17.11","1":"17.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.11","1":"17.11"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"17.11","1":"17.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"15.74","1":"15.74"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.65","1":"15.65"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.88","1":"14.88"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"14.93","1":"14.93"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"17.19","1":"17.19"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.74","1":"18.74"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"16.96","1":"16.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"15.35","1":"15.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.90","1":"13.90"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"12.77","1":"12.77"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.77","1":"12.77"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.77","1":"12.77"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.17","1":"12.17"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.17","1":"12.17"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.17","1":"12.17"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.17","1":"12.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.17","1":"12.17"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.17","1":"12.17"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.17","1":"12.17"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.17","1":"12.17"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.17","1":"12.17"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.17","1":"12.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.13","1":"12.13"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.13","1":"12.13"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.34","1":"13.34"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"13.34","1":"13.34"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"13.34","1":"13.34"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.34","1":"13.34"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.60","1":"13.60"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"14.96","1":"14.96"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"14.12","1":"14.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.12","1":"14.12"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.32","1":"13.32"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.32","1":"13.32"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.71","1":"13.71"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.71","1":"13.71"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.71","1":"13.71"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"12.87","1":"12.87"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"11.80","1":"11.80"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"11.80","1":"11.80"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.98","1":"11.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.20","1":"13.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.52","1":"14.52"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"15.76","1":"15.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.99","1":"16.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.10","1":"16.10"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.58","1":"14.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"14.11","1":"14.11"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.11","1":"14.11"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"15.52","1":"15.52"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.86","1":"14.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.40","1":"15.40"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"15.40","1":"15.40"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"14.12","1":"14.12"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"13.31","1":"13.31"}]}