{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"3.80","1":"3.80"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"4.00","1":"4.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"4.05","1":"4.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"3.60","1":"3.60"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"3.50","1":"3.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"3.75","1":"3.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"3.55","1":"3.55"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"3.55","1":"3.55"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"3.80","1":"3.80"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"4.20","1":"4.20"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"3.80","1":"3.80"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"3.95","1":"3.95"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"3.60","1":"3.60"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"3.70","1":"3.70"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"3.60","1":"3.60"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"3.60","1":"3.60"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"3.55","1":"3.55"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"3.80","1":"3.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"3.60","1":"3.60"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"3.50","1":"3.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"3.40","1":"3.40"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"3.30","1":"3.30"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"3.30","1":"3.30"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"3.40","1":"3.40"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"3.30","1":"3.30"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"4.80","1":"4.80"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"5.50","1":"5.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"5.50","1":"5.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"5.30","1":"5.30"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"4.60","1":"4.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"4.20","1":"4.20"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"4.25","1":"4.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"5.40","1":"5.40"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"4.90","1":"4.90"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"4.50","1":"4.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"4.50","1":"4.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"4.25","1":"4.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"3.80","1":"3.80"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"4.50","1":"4.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"3.60","1":"3.60"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"3.80","1":"3.80"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"3.80","1":"3.80"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"4.20","1":"4.20"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"4.10","1":"4.10"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"4.00","1":"4.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"4.00","1":"4.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"3.25","1":"3.25"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"3.00","1":"3.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"3.25","1":"3.25"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"3.45","1":"3.45"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"3.25","1":"3.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"3.75","1":"3.75"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"3.55","1":"3.55"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"3.70","1":"3.70"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"3.55","1":"3.55"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"3.15","1":"3.15"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"3.10","1":"3.10"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"2.50","1":"2.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"3.15","1":"3.15"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"2.85","1":"2.85"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"3.00","1":"3.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"3.15","1":"3.15"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"3.05","1":"3.05"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"3.00","1":"3.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"3.00","1":"3.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"2.90","1":"2.90"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"2.75","1":"2.75"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"3.05","1":"3.05"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"3.00","1":"3.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"2.80","1":"2.80"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"3.35","1":"3.35"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"3.00","1":"3.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"3.00","1":"3.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"2.25","1":"2.25"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"2.50","1":"2.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"2.85","1":"2.85"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"2.55","1":"2.55"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"2.55","1":"2.55"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"2.30","1":"2.30"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"1.95","1":"1.95"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"2.45","1":"2.45"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"2.40","1":"2.40"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"2.65","1":"2.65"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"2.20","1":"2.20"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"2.35","1":"2.35"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"2.25","1":"2.25"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"2.95","1":"2.95"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"2.60","1":"2.60"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"2.35","1":"2.35"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"2.25","1":"2.25"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"2.20","1":"2.20"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"2.15","1":"2.15"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"2.30","1":"2.30"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"2.15","1":"2.15"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"2.30","1":"2.30"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"2.00","1":"2.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"2.10","1":"2.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"2.00","1":"2.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"2.05","1":"2.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"2.20","1":"2.20"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"2.30","1":"2.30"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"2.25","1":"2.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"2.00","1":"2.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"2.15","1":"2.15"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"2.00","1":"2.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"2.10","1":"2.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"2.60","1":"2.60"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"2.40","1":"2.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"2.60","1":"2.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"2.55","1":"2.55"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"2.75","1":"2.75"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"2.65","1":"2.65"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"2.75","1":"2.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"3.10","1":"3.10"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"3.05","1":"3.05"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"3.35","1":"3.35"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"3.45","1":"3.45"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"3.25","1":"3.25"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"3.55","1":"3.55"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"4.55","1":"4.55"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"5.15","1":"5.15"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"4.15","1":"4.15"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"4.55","1":"4.55"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"3.60","1":"3.60"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"4.20","1":"4.20"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"4.10","1":"4.10"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"3.85","1":"3.85"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"4.00","1":"4.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"4.00","1":"4.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"4.00","1":"4.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"3.80","1":"3.80"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"3.90","1":"3.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"3.75","1":"3.75"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"3.75","1":"3.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"3.75","1":"3.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"3.80","1":"3.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"3.80","1":"3.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"3.55","1":"3.55"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"3.70","1":"3.70"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"3.60","1":"3.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"4.05","1":"4.05"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"4.30","1":"4.30"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"4.15","1":"4.15"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"4.30","1":"4.30"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"4.25","1":"4.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"4.70","1":"4.70"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"5.10","1":"5.10"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"4.95","1":"4.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"4.60","1":"4.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"4.50","1":"4.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"4.50","1":"4.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"4.50","1":"4.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"4.70","1":"4.70"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"4.75","1":"4.75"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"4.70","1":"4.70"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"4.40","1":"4.40"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"4.40","1":"4.40"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"4.20","1":"4.20"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"4.20","1":"4.20"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"3.90","1":"3.90"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"3.45","1":"3.45"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"3.25","1":"3.25"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"3.25","1":"3.25"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"3.15","1":"3.15"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"4.15","1":"4.15"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"5.00","1":"5.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"4.90","1":"4.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"4.10","1":"4.10"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"4.35","1":"4.35"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"3.60","1":"3.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"3.75","1":"3.75"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"4.20","1":"4.20"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"3.50","1":"3.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"4.00","1":"4.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"4.40","1":"4.40"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"4.30","1":"4.30"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"3.70","1":"3.70"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"3.70","1":"3.70"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"3.75","1":"3.75"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"3.50","1":"3.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"3.50","1":"3.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"3.60","1":"3.60"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"4.00","1":"4.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"3.70","1":"3.70"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"3.50","1":"3.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"3.25","1":"3.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"3.50","1":"3.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"3.35","1":"3.35"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"3.10","1":"3.10"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"3.25","1":"3.25"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"3.05","1":"3.05"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"2.20","1":"2.20"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"2.90","1":"2.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"2.70","1":"2.70"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"3.00","1":"3.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"2.45","1":"2.45"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"2.30","1":"2.30"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"2.25","1":"2.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"2.55","1":"2.55"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"2.25","1":"2.25"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"2.30","1":"2.30"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"2.15","1":"2.15"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"2.65","1":"2.65"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"2.50","1":"2.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"2.95","1":"2.95"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"2.60","1":"2.60"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"2.90","1":"2.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"2.50","1":"2.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"2.75","1":"2.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"2.25","1":"2.25"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"2.00","1":"2.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"2.35","1":"2.35"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"2.25","1":"2.25"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"2.30","1":"2.30"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"2.30","1":"2.30"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"2.10","1":"2.10"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"2.10","1":"2.10"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"1.50","1":"1.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"2.00","1":"2.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"2.85","1":"2.85"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"2.00","1":"2.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"2.00","1":"2.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"2.00","1":"2.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"1.80","1":"1.80"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"1.50","1":"1.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"1.85","1":"1.85"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"1.90","1":"1.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"1.90","1":"1.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"1.95","1":"1.95"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"1.55","1":"1.55"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"2.30","1":"2.30"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"2.25","1":"2.25"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"2.40","1":"2.40"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"2.20","1":"2.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"2.00","1":"2.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"2.00","1":"2.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"2.00","1":"2.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"1.55","1":"1.55"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"1.50","1":"1.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"1.60","1":"1.60"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"1.60","1":"1.60"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"1.60","1":"1.60"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"1.55","1":"1.55"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"1.75","1":"1.75"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"1.90","1":"1.90"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"1.55","1":"1.55"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"1.60","1":"1.60"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"1.80","1":"1.80"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"1.50","1":"1.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"1.75","1":"1.75"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"1.90","1":"1.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"1.75","1":"1.75"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"1.30","1":"1.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"1.65","1":"1.65"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"1.50","1":"1.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"1.55","1":"1.55"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"1.50","1":"1.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"1.20","1":"1.20"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"1.65","1":"1.65"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"1.45","1":"1.45"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"1.50","1":"1.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"1.45","1":"1.45"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"1.30","1":"1.30"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"1.45","1":"1.45"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"2.30","1":"2.30"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"1.05","1":"1.05"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"1.40","1":"1.40"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"1.40","1":"1.40"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"1.80","1":"1.80"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"1.90","1":"1.90"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"1.90","1":"1.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"2.40","1":"2.40"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"2.80","1":"2.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"2.20","1":"2.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"2.60","1":"2.60"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"2.00","1":"2.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"2.25","1":"2.25"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"1.50","1":"1.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"2.25","1":"2.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"1.65","1":"1.65"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"1.65","1":"1.65"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"1.25","1":"1.25"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"1.20","1":"1.20"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"1.40","1":"1.40"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"1.60","1":"1.60"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"1.70","1":"1.70"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"1.70","1":"1.70"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"1.90","1":"1.90"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"1.50","1":"1.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"1.85","1":"1.85"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"2.15","1":"2.15"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"1.90","1":"1.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"2.00","1":"2.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"2.20","1":"2.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"2.20","1":"2.20"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"2.75","1":"2.75"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"2.50","1":"2.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"2.40","1":"2.40"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"2.25","1":"2.25"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"2.30","1":"2.30"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"2.25","1":"2.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"2.30","1":"2.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"2.30","1":"2.30"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"2.30","1":"2.30"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"2.25","1":"2.25"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"2.50","1":"2.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"2.30","1":"2.30"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"2.20","1":"2.20"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"2.30","1":"2.30"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"2.20","1":"2.20"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"2.35","1":"2.35"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"2.30","1":"2.30"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"2.40","1":"2.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"2.30","1":"2.30"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"2.30","1":"2.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"2.00","1":"2.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"2.30","1":"2.30"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"2.25","1":"2.25"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"1.90","1":"1.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"2.35","1":"2.35"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"2.15","1":"2.15"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"2.50","1":"2.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"2.99","1":"2.99"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"2.75","1":"2.75"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"2.25","1":"2.25"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"2.40","1":"2.40"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"2.25","1":"2.25"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"2.70","1":"2.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"2.50","1":"2.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"3.00","1":"3.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"2.15","1":"2.15"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"1.25","1":"1.25"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"2.25","1":"2.25"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"2.25","1":"2.25"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"2.25","1":"2.25"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"2.25","1":"2.25"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"0.40","1":"0.40"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"0.75","1":"0.75"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"1.75","1":"1.75"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"0.78","1":"0.78"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"0.41","1":"0.41"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"0.99","1":"0.99"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"0.55","1":"0.55"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"0.75","1":"0.75"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"0.60","1":"0.60"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"0.51","1":"0.51"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"0.65","1":"0.65"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"0.65","1":"0.65"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"0.75","1":"0.75"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"0.72","1":"0.72"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"1.10","1":"1.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"0.97","1":"0.97"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"0.90","1":"0.90"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"0.85","1":"0.85"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"0.90","1":"0.90"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"1.00","1":"1.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"0.75","1":"0.75"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"0.75","1":"0.75"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"0.90","1":"0.90"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"0.90","1":"0.90"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"1.00","1":"1.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"0.90","1":"0.90"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"0.96","1":"0.96"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"0.85","1":"0.85"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"0.90","1":"0.90"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"0.90","1":"0.90"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"1.00","1":"1.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"1.00","1":"1.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"1.00","1":"1.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"1.10","1":"1.10"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"0.60","1":"0.60"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1.00","1":"1.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"1.07","1":"1.07"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1.00","1":"1.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"1.00","1":"1.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2.00","1":"2.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"2.99","1":"2.99"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"1.99","1":"1.99"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"1.60","1":"1.60"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"1.50","1":"1.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"1.80","1":"1.80"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"0.80","1":"0.80"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"1.08","1":"1.08"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"1.80","1":"1.80"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"1.25","1":"1.25"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"1.00","1":"1.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"1.25","1":"1.25"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"0.70","1":"0.70"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"1.00","1":"1.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"1.50","1":"1.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"0.75","1":"0.75"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"1.00","1":"1.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"0.75","1":"0.75"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"1.00","1":"1.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"3.39","1":"3.39"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"4.39","1":"4.39"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"5.39","1":"5.39"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"6.39","1":"6.39"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"7.39","1":"7.39"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"8.39","1":"8.39"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"8.80","1":"8.80"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"7.62","1":"7.62"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"6.62","1":"6.62"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"5.62","1":"5.62"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"4.62","1":"4.62"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"3.63","1":"3.63"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"3.65","1":"3.65"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"3.40","1":"3.40"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"2.75","1":"2.75"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"3.49","1":"3.49"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"2.56","1":"2.56"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"1.65","1":"1.65"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"1.51","1":"1.51"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"2.51","1":"2.51"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"1.70","1":"1.70"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"2.70","1":"2.70"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"3.00","1":"3.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"3.70","1":"3.70"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"2.62","1":"2.62"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"3.45","1":"3.45"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"4.40","1":"4.40"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"3.40","1":"3.40"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"2.50","1":"2.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"2.56","1":"2.56"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"2.50","1":"2.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"2.82","1":"2.82"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"3.00","1":"3.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"3.35","1":"3.35"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"3.00","1":"3.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"2.00","1":"2.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"3.00","1":"3.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"3.99","1":"3.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"4.00","1":"4.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"4.00","1":"4.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"4.00","1":"4.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"4.50","1":"4.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"4.50","1":"4.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"4.94","1":"4.94"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"5.00","1":"5.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"5.00","1":"5.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"5.00","1":"5.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"5.29","1":"5.29"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"5.88","1":"5.88"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"5.11","1":"5.11"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"5.85","1":"5.85"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"5.50","1":"5.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"4.70","1":"4.70"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"4.75","1":"4.75"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"5.00","1":"5.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"6.00","1":"6.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"5.51","1":"5.51"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"5.65","1":"5.65"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"5.60","1":"5.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"5.60","1":"5.60"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"4.51","1":"4.51"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"4.50","1":"4.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.19","1":"9.19"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"8.99","1":"8.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"8.85","1":"8.85"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"9.92","1":"9.92"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.96","1":"10.96"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"10.60","1":"10.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"10.68","1":"10.68"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.99","1":"9.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"9.98","1":"9.98"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.69","1":"9.69"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"9.85","1":"9.85"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.32","1":"9.32"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"9.10","1":"9.10"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.00","1":"9.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.39","1":"9.39"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.11","1":"9.11"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.09","1":"9.09"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.10","1":"9.10"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.22","1":"9.22"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"8.22","1":"8.22"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"7.47","1":"7.47"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"6.52","1":"6.52"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"6.99","1":"6.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"7.99","1":"7.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"7.97","1":"7.97"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"6.98","1":"6.98"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"6.70","1":"6.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6.23","1":"6.23"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"5.23","1":"5.23"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"5.50","1":"5.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"6.23","1":"6.23"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"5.23","1":"5.23"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"6.23","1":"6.23"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7.23","1":"7.23"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"7.90","1":"7.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"8.19","1":"8.19"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.70","1":"7.70"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"8.40","1":"8.40"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"8.50","1":"8.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"7.62","1":"7.62"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.30","1":"8.30"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7.70","1":"7.70"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7.40","1":"7.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"6.66","1":"6.66"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"7.45","1":"7.45"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6.60","1":"6.60"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6.32","1":"6.32"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.41","1":"6.41"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"6.79","1":"6.79"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"7.33","1":"7.33"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"7.95","1":"7.95"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"8.95","1":"8.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8.98","1":"8.98"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7.98","1":"7.98"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"7.80","1":"7.80"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"7.55","1":"7.55"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"7.55","1":"7.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"7.50","1":"7.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"7.70","1":"7.70"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"7.50","1":"7.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.87","1":"8.87"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.86","1":"9.86"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.86","1":"8.86"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"7.86","1":"7.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"7.86","1":"7.86"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"6.86","1":"6.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"7.45","1":"7.45"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"7.90","1":"7.90"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"7.20","1":"7.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"8.80","1":"8.80"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"8.79","1":"8.79"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.11","1":"7.11"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"8.60","1":"8.60"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"9.60","1":"9.60"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8.60","1":"8.60"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"8.50","1":"8.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"7.65","1":"7.65"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"8.35","1":"8.35"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"7.63","1":"7.63"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"7.65","1":"7.65"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"7.65","1":"7.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"8.11","1":"8.11"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"8.25","1":"8.25"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"8.95","1":"8.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"8.02","1":"8.02"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"8.74","1":"8.74"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"7.80","1":"7.80"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"8.80","1":"8.80"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"10.80","1":"10.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"11.80","1":"11.80"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"12.80","1":"12.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"13.80","1":"13.80"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"14.83","1":"14.83"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"15.94","1":"15.94"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.13","1":"17.13"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"18.41","1":"18.41"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"19.79","1":"19.79"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"21.27","1":"21.27"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"22.86","1":"22.86"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"21.46","1":"21.46"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"19.86","1":"19.86"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"18.38","1":"18.38"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"15.79","1":"15.79"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"14.61","1":"14.61"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"13.52","1":"13.52"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"12.51","1":"12.51"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"12.35","1":"12.35"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"12.00","1":"12.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"11.85","1":"11.85"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"11.97","1":"11.97"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"12.97","1":"12.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"13.97","1":"13.97"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"14.97","1":"14.97"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"14.07","1":"14.07"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"13.02","1":"13.02"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"12.02","1":"12.02"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"11.40","1":"11.40"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"11.62","1":"11.62"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"11.99","1":"11.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"12.50","1":"12.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"12.00","1":"12.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"12.30","1":"12.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"12.20","1":"12.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"11.90","1":"11.90"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"11.30","1":"11.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"10.31","1":"10.31"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"10.80","1":"10.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"10.35","1":"10.35"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"11.00","1":"11.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"11.50","1":"11.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"11.00","1":"11.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"11.50","1":"11.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"10.50","1":"10.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9.98","1":"9.98"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"9.98","1":"9.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9.95","1":"9.95"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"10.00","1":"10.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.90","1":"9.90"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"9.75","1":"9.75"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"9.68","1":"9.68"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9.50","1":"9.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"10.05","1":"10.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"10.90","1":"10.90"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"11.00","1":"11.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"11.50","1":"11.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"11.13","1":"11.13"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"11.00","1":"11.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"10.00","1":"10.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"10.45","1":"10.45"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"10.70","1":"10.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"10.89","1":"10.89"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"10.11","1":"10.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"10.11","1":"10.11"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"10.89","1":"10.89"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"10.52","1":"10.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"10.99","1":"10.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"11.55","1":"11.55"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"10.99","1":"10.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"10.95","1":"10.95"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"11.39","1":"11.39"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"11.30","1":"11.30"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"10.76","1":"10.76"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"11.46","1":"11.46"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"11.97","1":"11.97"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"11.55","1":"11.55"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"11.22","1":"11.22"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"10.76","1":"10.76"},{"s_date":"Jun 25, 21","0":"Jun 25, 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":"11.05","1":"11.05"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"10.82","1":"10.82"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"11.10","1":"11.10"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"11.81","1":"11.81"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"11.26","1":"11.26"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"11.60","1":"11.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"11.75","1":"11.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"11.40","1":"11.40"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"11.45","1":"11.45"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"11.45","1":"11.45"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"12.28","1":"12.28"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"12.28","1":"12.28"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"12.28","1":"12.28"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"12.50","1":"12.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"12.00","1":"12.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.20","1":"11.20"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10.92","1":"10.92"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"11.00","1":"11.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.75","1":"10.75"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.01","1":"10.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"9.80","1":"9.80"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"9.80","1":"9.80"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"9.90","1":"9.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"9.94","1":"9.94"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10.93","1":"10.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"11.15","1":"11.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"11.25","1":"11.25"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"11.60","1":"11.60"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"11.99","1":"11.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"10.99","1":"10.99"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.53","1":"10.53"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"10.50","1":"10.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"10.01","1":"10.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.10","1":"10.10"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"10.01","1":"10.01"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"9.70","1":"9.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.12","1":"9.12"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"8.14","1":"8.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"9.09","1":"9.09"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"9.35","1":"9.35"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"9.95","1":"9.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"8.99","1":"8.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"8.97","1":"8.97"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"9.05","1":"9.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"9.10","1":"9.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"8.62","1":"8.62"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"8.97","1":"8.97"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"8.80","1":"8.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"8.90","1":"8.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"9.25","1":"9.25"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"8.25","1":"8.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"8.00","1":"8.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"7.20","1":"7.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"7.95","1":"7.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"8.95","1":"8.95"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.95","1":"9.95"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.90","1":"9.90"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"9.00","1":"9.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"9.00","1":"9.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"8.60","1":"8.60"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.01","1":"9.01"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.89","1":"9.89"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"10.49","1":"10.49"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"10.51","1":"10.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.65","1":"9.65"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"10.18","1":"10.18"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.79","1":"9.79"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"9.99","1":"9.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.50","1":"9.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"10.18","1":"10.18"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"11.90","1":"11.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"10.90","1":"10.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"9.90","1":"9.90"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"10.45","1":"10.45"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"10.00","1":"10.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"9.21","1":"9.21"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.21","1":"9.21"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"10.21","1":"10.21"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"8.65","1":"8.65"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"9.65","1":"9.65"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"10.65","1":"10.65"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.65","1":"11.65"}]}