{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"3.10","1":"3.10"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"3.20","1":"3.20"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"3.20","1":"3.20"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"3.20","1":"3.20"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"3.10","1":"3.10"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"3.15","1":"3.15"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"3.00","1":"3.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"3.00","1":"3.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"3.15","1":"3.15"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"3.30","1":"3.30"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"3.10","1":"3.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"3.00","1":"3.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"3.00","1":"3.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"3.00","1":"3.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"3.05","1":"3.05"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"3.05","1":"3.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"3.05","1":"3.05"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"3.00","1":"3.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"2.95","1":"2.95"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"3.00","1":"3.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"2.70","1":"2.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"2.55","1":"2.55"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"2.75","1":"2.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"2.50","1":"2.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"2.95","1":"2.95"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"2.90","1":"2.90"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"2.95","1":"2.95"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"2.75","1":"2.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"2.70","1":"2.70"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"2.75","1":"2.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"2.55","1":"2.55"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"3.00","1":"3.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"3.15","1":"3.15"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"3.05","1":"3.05"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"2.55","1":"2.55"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"2.90","1":"2.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"3.10","1":"3.10"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"3.00","1":"3.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"2.95","1":"2.95"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"2.70","1":"2.70"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"2.75","1":"2.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"2.55","1":"2.55"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"2.70","1":"2.70"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"2.60","1":"2.60"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"2.60","1":"2.60"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"2.60","1":"2.60"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"2.40","1":"2.40"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"2.30","1":"2.30"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"2.50","1":"2.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"2.50","1":"2.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"2.55","1":"2.55"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"2.20","1":"2.20"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"2.50","1":"2.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"2.05","1":"2.05"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"2.10","1":"2.10"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"2.20","1":"2.20"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"2.05","1":"2.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"2.00","1":"2.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"1.75","1":"1.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"2.10","1":"2.10"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"2.10","1":"2.10"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"2.15","1":"2.15"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"1.80","1":"1.80"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"2.00","1":"2.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"1.95","1":"1.95"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"1.55","1":"1.55"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"1.25","1":"1.25"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"2.25","1":"2.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"1.30","1":"1.30"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"1.40","1":"1.40"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"1.10","1":"1.10"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"1.60","1":"1.60"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"1.15","1":"1.15"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"1.10","1":"1.10"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"1.25","1":"1.25"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"1.05","1":"1.05"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"1.25","1":"1.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"1.25","1":"1.25"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"1.10","1":"1.10"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"1.10","1":"1.10"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"1.15","1":"1.15"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"1.20","1":"1.20"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"1.20","1":"1.20"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"1.15","1":"1.15"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"1.15","1":"1.15"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"1.15","1":"1.15"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"1.55","1":"1.55"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"1.20","1":"1.20"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"1.50","1":"1.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"1.60","1":"1.60"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"1.60","1":"1.60"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"1.55","1":"1.55"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"1.55","1":"1.55"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"1.30","1":"1.30"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"1.30","1":"1.30"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"1.30","1":"1.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"1.70","1":"1.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"1.60","1":"1.60"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"1.50","1":"1.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"1.60","1":"1.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"1.40","1":"1.40"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"1.55","1":"1.55"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"1.80","1":"1.80"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"1.60","1":"1.60"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"1.50","1":"1.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"1.45","1":"1.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"1.40","1":"1.40"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"1.60","1":"1.60"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"2.00","1":"2.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"2.00","1":"2.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"2.00","1":"2.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"1.70","1":"1.70"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"1.25","1":"1.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"1.60","1":"1.60"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"1.50","1":"1.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"1.50","1":"1.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"1.50","1":"1.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"1.50","1":"1.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"1.85","1":"1.85"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"1.70","1":"1.70"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"2.10","1":"2.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"2.00","1":"2.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"1.65","1":"1.65"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"1.90","1":"1.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"2.20","1":"2.20"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"2.05","1":"2.05"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"2.00","1":"2.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"1.80","1":"1.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"1.55","1":"1.55"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"1.35","1":"1.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"1.45","1":"1.45"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"1.55","1":"1.55"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"2.20","1":"2.20"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"1.95","1":"1.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"1.75","1":"1.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"1.75","1":"1.75"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"2.00","1":"2.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"1.55","1":"1.55"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"1.65","1":"1.65"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"1.60","1":"1.60"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"1.70","1":"1.70"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"2.60","1":"2.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"2.85","1":"2.85"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"3.30","1":"3.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"4.30","1":"4.30"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"4.75","1":"4.75"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"4.40","1":"4.40"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"4.35","1":"4.35"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"4.30","1":"4.30"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"3.90","1":"3.90"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"3.65","1":"3.65"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"3.85","1":"3.85"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"3.65","1":"3.65"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"3.65","1":"3.65"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"3.60","1":"3.60"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"3.30","1":"3.30"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"3.80","1":"3.80"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"3.60","1":"3.60"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"3.45","1":"3.45"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"3.30","1":"3.30"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"3.25","1":"3.25"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"3.55","1":"3.55"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"3.40","1":"3.40"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"3.30","1":"3.30"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"3.05","1":"3.05"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"3.40","1":"3.40"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"3.40","1":"3.40"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"3.60","1":"3.60"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"3.20","1":"3.20"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"3.00","1":"3.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"3.00","1":"3.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"3.25","1":"3.25"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"3.00","1":"3.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"3.05","1":"3.05"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"3.00","1":"3.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"3.00","1":"3.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"2.95","1":"2.95"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"2.90","1":"2.90"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"2.90","1":"2.90"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"3.00","1":"3.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"2.80","1":"2.80"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"3.80","1":"3.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"3.95","1":"3.95"},{"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":"3.70","1":"3.70"},{"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":"3.45","1":"3.45"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"3.30","1":"3.30"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"3.50","1":"3.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"3.40","1":"3.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"3.40","1":"3.40"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"3.35","1":"3.35"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"2.95","1":"2.95"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"3.10","1":"3.10"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"3.10","1":"3.10"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"3.10","1":"3.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"2.70","1":"2.70"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"2.90","1":"2.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"3.35","1":"3.35"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"3.00","1":"3.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"3.40","1":"3.40"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"3.25","1":"3.25"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"3.25","1":"3.25"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"3.25","1":"3.25"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"2.90","1":"2.90"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"3.20","1":"3.20"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"3.00","1":"3.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"3.50","1":"3.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"3.00","1":"3.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"3.25","1":"3.25"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"2.75","1":"2.75"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"3.25","1":"3.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"3.10","1":"3.10"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"2.70","1":"2.70"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"2.35","1":"2.35"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"3.20","1":"3.20"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"3.20","1":"3.20"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"2.55","1":"2.55"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"2.55","1":"2.55"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"2.85","1":"2.85"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"3.00","1":"3.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"2.95","1":"2.95"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"2.95","1":"2.95"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"2.95","1":"2.95"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"2.90","1":"2.90"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"2.65","1":"2.65"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"2.90","1":"2.90"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"2.70","1":"2.70"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"2.95","1":"2.95"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"2.45","1":"2.45"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"2.80","1":"2.80"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"3.20","1":"3.20"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"2.80","1":"2.80"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"2.80","1":"2.80"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"2.75","1":"2.75"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"2.90","1":"2.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"2.80","1":"2.80"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"2.60","1":"2.60"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"3.25","1":"3.25"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"2.90","1":"2.90"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"2.10","1":"2.10"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"2.45","1":"2.45"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"2.20","1":"2.20"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"2.50","1":"2.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"2.50","1":"2.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"2.50","1":"2.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"2.35","1":"2.35"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"1.95","1":"1.95"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"2.00","1":"2.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"2.00","1":"2.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"2.00","1":"2.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"2.00","1":"2.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"1.50","1":"1.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"1.85","1":"1.85"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"2.00","1":"2.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"2.20","1":"2.20"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"2.25","1":"2.25"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"2.00","1":"2.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"2.25","1":"2.25"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"2.35","1":"2.35"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"2.25","1":"2.25"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"2.00","1":"2.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"2.00","1":"2.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"1.90","1":"1.90"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"2.00","1":"2.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"1.95","1":"1.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"2.10","1":"2.10"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"2.65","1":"2.65"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"1.65","1":"1.65"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"1.55","1":"1.55"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"1.60","1":"1.60"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"1.50","1":"1.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"1.80","1":"1.80"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"1.00","1":"1.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"1.35","1":"1.35"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"1.50","1":"1.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"1.50","1":"1.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"1.50","1":"1.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"1.50","1":"1.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"1.25","1":"1.25"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"1.25","1":"1.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"1.25","1":"1.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"1.25","1":"1.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"1.80","1":"1.80"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"2.15","1":"2.15"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"2.15","1":"2.15"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"1.80","1":"1.80"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"1.65","1":"1.65"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"1.90","1":"1.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"1.90","1":"1.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"1.50","1":"1.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"2.00","1":"2.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"2.00","1":"2.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"1.75","1":"1.75"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"1.70","1":"1.70"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"1.70","1":"1.70"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"1.60","1":"1.60"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"1.40","1":"1.40"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"2.30","1":"2.30"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"1.70","1":"1.70"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"1.25","1":"1.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"1.75","1":"1.75"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"1.60","1":"1.60"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"1.70","1":"1.70"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"1.30","1":"1.30"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"1.50","1":"1.50"},{"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":"1.65","1":"1.65"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"1.45","1":"1.45"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"1.55","1":"1.55"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"1.50","1":"1.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"1.45","1":"1.45"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"1.70","1":"1.70"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"1.60","1":"1.60"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"1.30","1":"1.30"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"1.65","1":"1.65"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"1.45","1":"1.45"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"1.30","1":"1.30"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"1.90","1":"1.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"1.40","1":"1.40"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"1.40","1":"1.40"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"1.40","1":"1.40"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"1.45","1":"1.45"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"1.30","1":"1.30"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"1.45","1":"1.45"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"1.10","1":"1.10"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"1.25","1":"1.25"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"1.20","1":"1.20"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"1.35","1":"1.35"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"1.25","1":"1.25"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"1.25","1":"1.25"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"1.25","1":"1.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"1.10","1":"1.10"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"1.35","1":"1.35"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"1.30","1":"1.30"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"1.20","1":"1.20"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"1.35","1":"1.35"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"1.25","1":"1.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"1.55","1":"1.55"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"1.45","1":"1.45"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"1.60","1":"1.60"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"1.40","1":"1.40"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"1.40","1":"1.40"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"1.15","1":"1.15"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"1.60","1":"1.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"1.50","1":"1.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"1.85","1":"1.85"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"1.60","1":"1.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"1.60","1":"1.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"1.45","1":"1.45"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"1.75","1":"1.75"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"1.65","1":"1.65"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"1.65","1":"1.65"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"1.50","1":"1.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"1.60","1":"1.60"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"1.60","1":"1.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"1.65","1":"1.65"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"1.55","1":"1.55"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"1.40","1":"1.40"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"1.40","1":"1.40"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"1.60","1":"1.60"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"1.45","1":"1.45"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"1.35","1":"1.35"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"1.45","1":"1.45"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"1.50","1":"1.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"1.20","1":"1.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"1.80","1":"1.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"1.20","1":"1.20"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"1.45","1":"1.45"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"1.20","1":"1.20"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"1.35","1":"1.35"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"1.10","1":"1.10"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"1.45","1":"1.45"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"1.20","1":"1.20"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"1.20","1":"1.20"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"1.30","1":"1.30"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"1.35","1":"1.35"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"1.25","1":"1.25"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"1.25","1":"1.25"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"1.30","1":"1.30"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"1.20","1":"1.20"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"1.10","1":"1.10"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"1.10","1":"1.10"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"1.10","1":"1.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"1.10","1":"1.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"1.15","1":"1.15"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"1.05","1":"1.05"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"1.40","1":"1.40"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"1.10","1":"1.10"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"1.20","1":"1.20"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"1.05","1":"1.05"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"1.25","1":"1.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"1.10","1":"1.10"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"1.05","1":"1.05"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"1.10","1":"1.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"1.10","1":"1.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"1.10","1":"1.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"1.00","1":"1.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"1.20","1":"1.20"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"1.50","1":"1.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"1.20","1":"1.20"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"1.15","1":"1.15"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"1.15","1":"1.15"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"1.15","1":"1.15"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"1.15","1":"1.15"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"1.15","1":"1.15"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"1.10","1":"1.10"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"1.20","1":"1.20"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"1.25","1":"1.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"1.25","1":"1.25"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"1.15","1":"1.15"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"1.25","1":"1.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"1.30","1":"1.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"1.50","1":"1.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"1.30","1":"1.30"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"1.20","1":"1.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"1.20","1":"1.20"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"1.20","1":"1.20"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"1.30","1":"1.30"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"1.25","1":"1.25"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"1.20","1":"1.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"1.20","1":"1.20"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"1.40","1":"1.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"1.20","1":"1.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"1.20","1":"1.20"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"1.10","1":"1.10"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"1.05","1":"1.05"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"1.10","1":"1.10"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"1.15","1":"1.15"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"1.15","1":"1.15"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"1.15","1":"1.15"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"1.10","1":"1.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"1.15","1":"1.15"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"1.10","1":"1.10"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"1.10","1":"1.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"1.10","1":"1.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"1.00","1":"1.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"1.15","1":"1.15"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"1.05","1":"1.05"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"1.00","1":"1.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"1.10","1":"1.10"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"1.10","1":"1.10"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"1.10","1":"1.10"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"1.15","1":"1.15"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"1.05","1":"1.05"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"1.20","1":"1.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"0.95","1":"0.95"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"1.00","1":"1.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"1.00","1":"1.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"1.00","1":"1.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"1.00","1":"1.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"1.00","1":"1.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"1.10","1":"1.10"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"0.95","1":"0.95"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"1.05","1":"1.05"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"1.05","1":"1.05"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"1.15","1":"1.15"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"1.00","1":"1.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"1.00","1":"1.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"0.95","1":"0.95"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"1.00","1":"1.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"0.92","1":"0.92"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"0.99","1":"0.99"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"0.90","1":"0.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"1.00","1":"1.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"0.90","1":"0.90"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"1.00","1":"1.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"0.90","1":"0.90"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"1.20","1":"1.20"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"1.20","1":"1.20"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"0.90","1":"0.90"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"0.80","1":"0.80"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"0.80","1":"0.80"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"1.00","1":"1.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"1.00","1":"1.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"0.87","1":"0.87"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"1.00","1":"1.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"1.00","1":"1.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"0.81","1":"0.81"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"0.85","1":"0.85"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"0.85","1":"0.85"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"0.90","1":"0.90"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"0.90","1":"0.90"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"0.99","1":"0.99"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"1.08","1":"1.08"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"0.99","1":"0.99"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"0.63","1":"0.63"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"0.75","1":"0.75"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"0.75","1":"0.75"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"0.98","1":"0.98"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"1.48","1":"1.48"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"0.99","1":"0.99"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"0.98","1":"0.98"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"0.50","1":"0.50"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"0.60","1":"0.60"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"0.10","1":"0.10"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"0.12","1":"0.12"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"0.40","1":"0.40"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"0.30","1":"0.30"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"0.15","1":"0.15"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"0.25","1":"0.25"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"0.20","1":"0.20"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"0.20","1":"0.20"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"0.30","1":"0.30"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"0.35","1":"0.35"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"0.35","1":"0.35"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"0.34","1":"0.34"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"0.30","1":"0.30"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"0.89","1":"0.89"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"0.34","1":"0.34"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"0.25","1":"0.25"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"0.15","1":"0.15"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"0.15","1":"0.15"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"0.28","1":"0.28"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"0.20","1":"0.20"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"0.11","1":"0.11"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"0.31","1":"0.31"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"0.25","1":"0.25"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"0.40","1":"0.40"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"0.50","1":"0.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"0.25","1":"0.25"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"0.40","1":"0.40"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"0.60","1":"0.60"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"0.87","1":"0.87"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"0.92","1":"0.92"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"0.85","1":"0.85"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"0.70","1":"0.70"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"0.80","1":"0.80"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"0.64","1":"0.64"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"0.60","1":"0.60"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"0.41","1":"0.41"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"0.60","1":"0.60"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"0.45","1":"0.45"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"0.49","1":"0.49"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"0.58","1":"0.58"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"0.50","1":"0.50"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"0.64","1":"0.64"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"0.50","1":"0.50"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"0.55","1":"0.55"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"0.94","1":"0.94"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"0.42","1":"0.42"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"0.42","1":"0.42"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"0.40","1":"0.40"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"0.30","1":"0.30"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"0.75","1":"0.75"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"0.20","1":"0.20"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"0.70","1":"0.70"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"0.55","1":"0.55"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"0.35","1":"0.35"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"0.24","1":"0.24"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"0.28","1":"0.28"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"0.12","1":"0.12"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"0.15","1":"0.15"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"0.21","1":"0.21"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"0.40","1":"0.40"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"0.30","1":"0.30"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"0.16","1":"0.16"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"0.38","1":"0.38"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"0.40","1":"0.40"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"0.40","1":"0.40"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"0.23","1":"0.23"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"0.89","1":"0.89"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"0.40","1":"0.40"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"0.39","1":"0.39"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"0.40","1":"0.40"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"0.40","1":"0.40"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"0.35","1":"0.35"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"0.45","1":"0.45"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"0.40","1":"0.40"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"0.40","1":"0.40"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"0.40","1":"0.40"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"0.12","1":"0.12"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"0.50","1":"0.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"0.35","1":"0.35"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"0.15","1":"0.15"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"0.35","1":"0.35"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"0.35","1":"0.35"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"0.30","1":"0.30"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"0.13","1":"0.13"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"0.13","1":"0.13"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"0.25","1":"0.25"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"0.30","1":"0.30"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"0.45","1":"0.45"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"0.25","1":"0.25"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"0.24","1":"0.24"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"0.25","1":"0.25"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"0.25","1":"0.25"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"0.40","1":"0.40"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"0.30","1":"0.30"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"0.25","1":"0.25"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"0.25","1":"0.25"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"0.58","1":"0.58"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"0.35","1":"0.35"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"0.40","1":"0.40"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"0.40","1":"0.40"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"0.41","1":"0.41"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"0.49","1":"0.49"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"0.45","1":"0.45"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"0.43","1":"0.43"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"0.41","1":"0.41"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"0.40","1":"0.40"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"0.35","1":"0.35"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"0.40","1":"0.40"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"0.35","1":"0.35"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"0.44","1":"0.44"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"0.55","1":"0.55"},{"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":"0.50","1":"0.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"0.83","1":"0.83"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"0.50","1":"0.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"0.78","1":"0.78"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"0.50","1":"0.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"1.28","1":"1.28"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"0.63","1":"0.63"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"0.59","1":"0.59"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"0.77","1":"0.77"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"0.77","1":"0.77"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"4.91","1":"4.91"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"5.91","1":"5.91"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"6.91","1":"6.91"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"7.91","1":"7.91"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"8.91","1":"8.91"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"9.91","1":"9.91"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"10.91","1":"10.91"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"11.91","1":"11.91"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"12.91","1":"12.91"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"13.91","1":"13.91"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"14.91","1":"14.91"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"15.91","1":"15.91"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"16.91","1":"16.91"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"17.91","1":"17.91"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"18.91","1":"18.91"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"17.91","1":"17.91"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"17.79","1":"17.79"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"16.83","1":"16.83"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"17.33","1":"17.33"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"17.43","1":"17.43"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"17.75","1":"17.75"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"16.92","1":"16.92"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"16.16","1":"16.16"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"16.04","1":"16.04"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"16.48","1":"16.48"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"17.48","1":"17.48"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"18.48","1":"18.48"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"18.65","1":"18.65"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"19.06","1":"19.06"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"19.19","1":"19.19"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"18.35","1":"18.35"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"17.35","1":"17.35"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"16.51","1":"16.51"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"17.12","1":"17.12"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"17.09","1":"17.09"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"16.73","1":"16.73"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"17.13","1":"17.13"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"16.37","1":"16.37"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"16.38","1":"16.38"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"15.42","1":"15.42"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"16.38","1":"16.38"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"15.38","1":"15.38"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"15.39","1":"15.39"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"14.62","1":"14.62"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"14.71","1":"14.71"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"15.48","1":"15.48"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"15.38","1":"15.38"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"15.35","1":"15.35"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"14.98","1":"14.98"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"14.59","1":"14.59"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"14.16","1":"14.16"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"13.81","1":"13.81"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"14.06","1":"14.06"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"14.08","1":"14.08"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"13.66","1":"13.66"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"13.22","1":"13.22"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"12.22","1":"12.22"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"11.31","1":"11.31"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"10.54","1":"10.54"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"11.54","1":"11.54"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"12.03","1":"12.03"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"11.75","1":"11.75"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"11.15","1":"11.15"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"10.85","1":"10.85"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"11.28","1":"11.28"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"11.74","1":"11.74"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"11.42","1":"11.42"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"10.90","1":"10.90"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"10.79","1":"10.79"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"10.80","1":"10.80"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"10.77","1":"10.77"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"10.76","1":"10.76"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"10.90","1":"10.90"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"10.06","1":"10.06"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"10.46","1":"10.46"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"10.85","1":"10.85"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"11.17","1":"11.17"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"12.17","1":"12.17"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"13.17","1":"13.17"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"14.17","1":"14.17"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"13.69","1":"13.69"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"14.04","1":"14.04"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"13.95","1":"13.95"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"14.01","1":"14.01"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"14.49","1":"14.49"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"15.49","1":"15.49"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"16.03","1":"16.03"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"15.71","1":"15.71"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"14.71","1":"14.71"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"15.38","1":"15.38"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"15.32","1":"15.32"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"15.58","1":"15.58"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"16.24","1":"16.24"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"17.05","1":"17.05"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"16.05","1":"16.05"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"15.24","1":"15.24"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"14.54","1":"14.54"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"14.74","1":"14.74"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"14.91","1":"14.91"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"15.02","1":"15.02"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"15.15","1":"15.15"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"15.19","1":"15.19"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"14.28","1":"14.28"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"14.13","1":"14.13"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"14.19","1":"14.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"14.25","1":"14.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"14.50","1":"14.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"13.51","1":"13.51"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"12.51","1":"12.51"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"11.51","1":"11.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"10.70","1":"10.70"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"9.85","1":"9.85"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"10.15","1":"10.15"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"10.49","1":"10.49"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"11.07","1":"11.07"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"10.18","1":"10.18"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"10.47","1":"10.47"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"10.50","1":"10.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"10.78","1":"10.78"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"10.56","1":"10.56"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"10.83","1":"10.83"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"11.51","1":"11.51"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"11.41","1":"11.41"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"11.15","1":"11.15"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"10.70","1":"10.70"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"10.59","1":"10.59"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"10.79","1":"10.79"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"10.63","1":"10.63"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"10.58","1":"10.58"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"10.72","1":"10.72"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"10.56","1":"10.56"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"10.28","1":"10.28"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"10.60","1":"10.60"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"11.00","1":"11.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"10.68","1":"10.68"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"10.85","1":"10.85"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"10.81","1":"10.81"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"10.73","1":"10.73"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"11.73","1":"11.73"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"12.34","1":"12.34"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"12.26","1":"12.26"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"12.00","1":"12.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"11.72","1":"11.72"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"11.27","1":"11.27"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"12.21","1":"12.21"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"11.89","1":"11.89"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"12.02","1":"12.02"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"11.73","1":"11.73"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"12.10","1":"12.10"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"11.99","1":"11.99"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"12.04","1":"12.04"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"11.86","1":"11.86"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"11.67","1":"11.67"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"12.11","1":"12.11"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"11.93","1":"11.93"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"12.05","1":"12.05"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"12.68","1":"12.68"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"12.82","1":"12.82"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"12.51","1":"12.51"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"13.51","1":"13.51"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"14.51","1":"14.51"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"14.55","1":"14.55"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"14.60","1":"14.60"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"15.03","1":"15.03"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"16.03","1":"16.03"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"16.98","1":"16.98"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"16.75","1":"16.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"15.83","1":"15.83"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"15.20","1":"15.20"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"15.89","1":"15.89"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"15.85","1":"15.85"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"15.29","1":"15.29"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"15.40","1":"15.40"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"14.69","1":"14.69"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"13.81","1":"13.81"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"13.62","1":"13.62"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"12.67","1":"12.67"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"12.55","1":"12.55"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"13.55","1":"13.55"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"13.79","1":"13.79"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"13.30","1":"13.30"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"12.60","1":"12.60"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"13.60","1":"13.60"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"13.42","1":"13.42"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"13.68","1":"13.68"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"13.34","1":"13.34"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"13.03","1":"13.03"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"13.24","1":"13.24"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"13.51","1":"13.51"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"13.44","1":"13.44"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"14.41","1":"14.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"13.92","1":"13.92"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"13.52","1":"13.52"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"12.95","1":"12.95"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"13.11","1":"13.11"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"12.13","1":"12.13"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"11.92","1":"11.92"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"11.62","1":"11.62"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"12.05","1":"12.05"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"11.68","1":"11.68"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"11.53","1":"11.53"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"10.90","1":"10.90"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"10.65","1":"10.65"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"10.65","1":"10.65"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"10.61","1":"10.61"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"10.56","1":"10.56"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"10.23","1":"10.23"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"10.09","1":"10.09"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"10.03","1":"10.03"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"10.18","1":"10.18"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"10.11","1":"10.11"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"10.04","1":"10.04"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"10.05","1":"10.05"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"10.20","1":"10.20"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"10.10","1":"10.10"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"10.73","1":"10.73"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"10.11","1":"10.11"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"9.97","1":"9.97"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"9.66","1":"9.66"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"9.99","1":"9.99"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"9.79","1":"9.79"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"9.95","1":"9.95"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"9.92","1":"9.92"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"9.60","1":"9.60"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"9.75","1":"9.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"9.79","1":"9.79"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"9.55","1":"9.55"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"9.28","1":"9.28"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"9.50","1":"9.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"9.30","1":"9.30"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"8.92","1":"8.92"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"9.47","1":"9.47"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"9.41","1":"9.41"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"9.25","1":"9.25"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"9.46","1":"9.46"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"9.68","1":"9.68"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"9.20","1":"9.20"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"8.88","1":"8.88"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"9.20","1":"9.20"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"9.25","1":"9.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"9.45","1":"9.45"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"9.66","1":"9.66"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"9.75","1":"9.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"9.44","1":"9.44"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"9.21","1":"9.21"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"9.19","1":"9.19"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"9.19","1":"9.19"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"9.20","1":"9.20"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"9.55","1":"9.55"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"10.39","1":"10.39"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"11.39","1":"11.39"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"12.39","1":"12.39"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"13.39","1":"13.39"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"14.39","1":"14.39"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"13.39","1":"13.39"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"12.40","1":"12.40"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"11.40","1":"11.40"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"11.03","1":"11.03"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"10.12","1":"10.12"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"9.47","1":"9.47"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"9.77","1":"9.77"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"10.77","1":"10.77"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"11.24","1":"11.24"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"11.49","1":"11.49"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"11.12","1":"11.12"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"10.20","1":"10.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"9.20","1":"9.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"9.37","1":"9.37"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"9.00","1":"9.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"9.26","1":"9.26"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"9.58","1":"9.58"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"9.02","1":"9.02"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"8.69","1":"8.69"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"9.07","1":"9.07"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"9.01","1":"9.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"9.12","1":"9.12"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"8.28","1":"8.28"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"8.80","1":"8.80"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"8.68","1":"8.68"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"8.72","1":"8.72"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"9.02","1":"9.02"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"9.19","1":"9.19"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"8.59","1":"8.59"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"8.50","1":"8.50"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"8.19","1":"8.19"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"8.39","1":"8.39"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"8.38","1":"8.38"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"8.69","1":"8.69"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"8.44","1":"8.44"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"8.04","1":"8.04"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"8.05","1":"8.05"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"8.28","1":"8.28"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"8.51","1":"8.51"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"8.67","1":"8.67"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"8.32","1":"8.32"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"9.19","1":"9.19"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"9.67","1":"9.67"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"9.88","1":"9.88"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"10.42","1":"10.42"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"10.75","1":"10.75"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"10.38","1":"10.38"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"9.84","1":"9.84"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"9.07","1":"9.07"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"9.66","1":"9.66"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"9.26","1":"9.26"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"9.35","1":"9.35"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"8.63","1":"8.63"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"8.95","1":"8.95"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"8.53","1":"8.53"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"8.56","1":"8.56"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"8.79","1":"8.79"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"8.30","1":"8.30"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"8.53","1":"8.53"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"8.10","1":"8.10"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"8.38","1":"8.38"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"8.30","1":"8.30"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"7.40","1":"7.40"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"7.58","1":"7.58"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"7.03","1":"7.03"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"7.65","1":"7.65"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"7.50","1":"7.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"7.44","1":"7.44"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"7.40","1":"7.40"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"7.45","1":"7.45"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"7.53","1":"7.53"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"8.00","1":"8.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"8.19","1":"8.19"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"7.99","1":"7.99"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"8.64","1":"8.64"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"8.61","1":"8.61"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"8.41","1":"8.41"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"8.25","1":"8.25"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"8.10","1":"8.10"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"7.93","1":"7.93"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"8.90","1":"8.90"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"8.99","1":"8.99"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"8.64","1":"8.64"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"8.07","1":"8.07"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"8.11","1":"8.11"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"8.52","1":"8.52"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"8.10","1":"8.10"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"8.49","1":"8.49"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"8.22","1":"8.22"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"7.75","1":"7.75"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"7.49","1":"7.49"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"7.70","1":"7.70"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"7.88","1":"7.88"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"6.91","1":"6.91"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"7.05","1":"7.05"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"7.02","1":"7.02"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"6.81","1":"6.81"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"6.85","1":"6.85"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"6.90","1":"6.90"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"7.22","1":"7.22"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"7.14","1":"7.14"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"6.32","1":"6.32"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"6.25","1":"6.25"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"6.35","1":"6.35"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"5.90","1":"5.90"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"5.41","1":"5.41"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"4.72","1":"4.72"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"5.00","1":"5.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"5.11","1":"5.11"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"4.88","1":"4.88"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"4.58","1":"4.58"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"4.49","1":"4.49"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"5.19","1":"5.19"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"5.05","1":"5.05"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"5.55","1":"5.55"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"5.01","1":"5.01"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"4.73","1":"4.73"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"5.00","1":"5.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"4.95","1":"4.95"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"5.00","1":"5.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"4.93","1":"4.93"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"4.77","1":"4.77"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"4.80","1":"4.80"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"5.00","1":"5.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"4.99","1":"4.99"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"4.95","1":"4.95"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"4.98","1":"4.98"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"4.85","1":"4.85"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"4.69","1":"4.69"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"4.40","1":"4.40"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"4.15","1":"4.15"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"4.48","1":"4.48"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"4.16","1":"4.16"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"4.38","1":"4.38"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"4.04","1":"4.04"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"4.00","1":"4.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"4.10","1":"4.10"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"3.35","1":"3.35"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"3.49","1":"3.49"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"3.80","1":"3.80"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"4.41","1":"4.41"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"4.58","1":"4.58"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"4.50","1":"4.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"4.08","1":"4.08"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"4.05","1":"4.05"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"3.92","1":"3.92"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"4.34","1":"4.34"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"4.35","1":"4.35"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"4.39","1":"4.39"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"4.64","1":"4.64"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"4.51","1":"4.51"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"4.35","1":"4.35"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"4.25","1":"4.25"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"4.09","1":"4.09"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"4.24","1":"4.24"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"4.59","1":"4.59"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"4.79","1":"4.79"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"4.66","1":"4.66"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"4.60","1":"4.60"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"4.41","1":"4.41"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"4.77","1":"4.77"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"4.68","1":"4.68"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"4.51","1":"4.51"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"4.24","1":"4.24"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"4.23","1":"4.23"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"4.26","1":"4.26"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"4.39","1":"4.39"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"4.26","1":"4.26"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"4.29","1":"4.29"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"4.40","1":"4.40"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"4.54","1":"4.54"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"4.41","1":"4.41"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"4.06","1":"4.06"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"3.96","1":"3.96"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"3.91","1":"3.91"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"3.66","1":"3.66"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"3.97","1":"3.97"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"3.75","1":"3.75"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"3.83","1":"3.83"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"3.93","1":"3.93"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"3.60","1":"3.60"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"3.51","1":"3.51"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"3.50","1":"3.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"3.60","1":"3.60"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"3.55","1":"3.55"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"3.72","1":"3.72"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"3.45","1":"3.45"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"3.60","1":"3.60"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"3.70","1":"3.70"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"3.67","1":"3.67"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"3.46","1":"3.46"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"3.70","1":"3.70"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"3.82","1":"3.82"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"4.18","1":"4.18"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"4.35","1":"4.35"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"4.43","1":"4.43"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"4.48","1":"4.48"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"4.46","1":"4.46"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"4.39","1":"4.39"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"4.44","1":"4.44"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"4.50","1":"4.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"4.21","1":"4.21"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"4.20","1":"4.20"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"4.04","1":"4.04"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"4.10","1":"4.10"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"4.10","1":"4.10"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"4.08","1":"4.08"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"4.06","1":"4.06"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"3.95","1":"3.95"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"4.07","1":"4.07"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"4.14","1":"4.14"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"4.55","1":"4.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"5.55","1":"5.55"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"6.05","1":"6.05"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"5.62","1":"5.62"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"5.27","1":"5.27"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"5.05","1":"5.05"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"4.98","1":"4.98"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"4.73","1":"4.73"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"4.65","1":"4.65"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"5.02","1":"5.02"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"5.01","1":"5.01"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"4.71","1":"4.71"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"4.94","1":"4.94"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"4.73","1":"4.73"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"4.59","1":"4.59"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"4.67","1":"4.67"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"4.60","1":"4.60"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"4.38","1":"4.38"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"4.34","1":"4.34"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"4.27","1":"4.27"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"4.15","1":"4.15"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"4.11","1":"4.11"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"3.97","1":"3.97"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"3.70","1":"3.70"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"3.90","1":"3.90"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"4.10","1":"4.10"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"3.90","1":"3.90"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"4.00","1":"4.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"3.80","1":"3.80"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"3.99","1":"3.99"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"4.03","1":"4.03"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"4.00","1":"4.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"4.00","1":"4.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"4.11","1":"4.11"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"4.14","1":"4.14"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"4.07","1":"4.07"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"4.01","1":"4.01"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"4.06","1":"4.06"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"4.20","1":"4.20"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"4.07","1":"4.07"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"3.90","1":"3.90"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"3.87","1":"3.87"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"3.87","1":"3.87"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"3.85","1":"3.85"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"3.91","1":"3.91"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"3.90","1":"3.90"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"3.80","1":"3.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"3.75","1":"3.75"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"3.61","1":"3.61"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"3.61","1":"3.61"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"3.60","1":"3.60"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"3.80","1":"3.80"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"3.70","1":"3.70"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"3.70","1":"3.70"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"3.55","1":"3.55"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"3.60","1":"3.60"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"3.70","1":"3.70"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"3.48","1":"3.48"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"3.50","1":"3.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"3.97","1":"3.97"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"3.60","1":"3.60"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"3.98","1":"3.98"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"3.60","1":"3.60"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"3.82","1":"3.82"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"3.75","1":"3.75"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"3.70","1":"3.70"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"3.66","1":"3.66"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"3.76","1":"3.76"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"4.01","1":"4.01"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"4.43","1":"4.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"4.50","1":"4.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"4.93","1":"4.93"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"4.51","1":"4.51"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"4.50","1":"4.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"4.40","1":"4.40"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"4.40","1":"4.40"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"4.36","1":"4.36"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"4.46","1":"4.46"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"4.41","1":"4.41"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"4.44","1":"4.44"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"4.26","1":"4.26"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"4.11","1":"4.11"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"4.38","1":"4.38"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"4.19","1":"4.19"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"4.49","1":"4.49"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"4.35","1":"4.35"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"4.15","1":"4.15"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"4.00","1":"4.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"4.02","1":"4.02"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"4.17","1":"4.17"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"4.15","1":"4.15"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"4.11","1":"4.11"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"4.09","1":"4.09"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"4.00","1":"4.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"3.90","1":"3.90"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"3.89","1":"3.89"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"4.20","1":"4.20"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"4.05","1":"4.05"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"4.01","1":"4.01"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"4.10","1":"4.10"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"3.71","1":"3.71"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"3.99","1":"3.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"3.96","1":"3.96"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"3.91","1":"3.91"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"3.88","1":"3.88"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"3.81","1":"3.81"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"3.80","1":"3.80"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"3.49","1":"3.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"3.71","1":"3.71"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"3.70","1":"3.70"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"3.59","1":"3.59"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"3.52","1":"3.52"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"3.20","1":"3.20"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"3.29","1":"3.29"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"3.30","1":"3.30"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"3.48","1":"3.48"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"3.31","1":"3.31"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"3.08","1":"3.08"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"3.08","1":"3.08"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"3.09","1":"3.09"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"3.30","1":"3.30"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"3.35","1":"3.35"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"3.44","1":"3.44"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"3.37","1":"3.37"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"3.30","1":"3.30"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"3.48","1":"3.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"3.48","1":"3.48"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"3.50","1":"3.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"3.41","1":"3.41"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"3.23","1":"3.23"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"3.29","1":"3.29"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"3.31","1":"3.31"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"3.28","1":"3.28"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"3.28","1":"3.28"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"3.02","1":"3.02"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"3.10","1":"3.10"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"3.30","1":"3.30"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"3.19","1":"3.19"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"3.20","1":"3.20"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"3.20","1":"3.20"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"3.20","1":"3.20"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"3.20","1":"3.20"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"4.20","1":"4.20"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"5.20","1":"5.20"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"5.05","1":"5.05"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"4.52","1":"4.52"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"4.48","1":"4.48"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"4.15","1":"4.15"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"4.22","1":"4.22"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"3.95","1":"3.95"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"4.10","1":"4.10"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"4.20","1":"4.20"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"3.78","1":"3.78"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"4.00","1":"4.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"4.00","1":"4.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"3.90","1":"3.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"3.75","1":"3.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"3.80","1":"3.80"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"3.61","1":"3.61"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"3.79","1":"3.79"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"3.75","1":"3.75"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"3.51","1":"3.51"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"3.75","1":"3.75"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"3.73","1":"3.73"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"3.90","1":"3.90"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"3.90","1":"3.90"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"3.99","1":"3.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"3.85","1":"3.85"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"3.76","1":"3.76"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"3.94","1":"3.94"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"4.08","1":"4.08"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"3.90","1":"3.90"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"3.71","1":"3.71"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"3.78","1":"3.78"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"3.55","1":"3.55"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"3.65","1":"3.65"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"3.73","1":"3.73"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"3.56","1":"3.56"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"3.75","1":"3.75"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"3.58","1":"3.58"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"3.51","1":"3.51"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"3.62","1":"3.62"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"3.45","1":"3.45"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"4.45","1":"4.45"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"4.02","1":"4.02"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"4.19","1":"4.19"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"4.02","1":"4.02"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"4.14","1":"4.14"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"4.07","1":"4.07"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"4.29","1":"4.29"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"4.16","1":"4.16"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"4.37","1":"4.37"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"4.12","1":"4.12"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"3.95","1":"3.95"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"3.74","1":"3.74"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"3.98","1":"3.98"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"3.90","1":"3.90"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"3.81","1":"3.81"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"4.16","1":"4.16"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"3.93","1":"3.93"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"3.97","1":"3.97"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"3.81","1":"3.81"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"3.93","1":"3.93"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"3.93","1":"3.93"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"3.88","1":"3.88"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"3.64","1":"3.64"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"3.75","1":"3.75"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"3.89","1":"3.89"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"3.95","1":"3.95"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"3.84","1":"3.84"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"4.00","1":"4.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"4.09","1":"4.09"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"3.86","1":"3.86"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"3.65","1":"3.65"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"3.75","1":"3.75"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"3.97","1":"3.97"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"3.79","1":"3.79"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"3.86","1":"3.86"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"3.45","1":"3.45"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"3.45","1":"3.45"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"3.36","1":"3.36"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"3.53","1":"3.53"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"3.50","1":"3.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"3.58","1":"3.58"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"3.59","1":"3.59"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"3.35","1":"3.35"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"3.40","1":"3.40"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"3.14","1":"3.14"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"3.24","1":"3.24"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"3.22","1":"3.22"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"2.90","1":"2.90"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"3.05","1":"3.05"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"3.15","1":"3.15"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"3.00","1":"3.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"3.05","1":"3.05"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"3.00","1":"3.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"2.99","1":"2.99"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"3.20","1":"3.20"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"2.98","1":"2.98"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"3.45","1":"3.45"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"3.02","1":"3.02"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"2.93","1":"2.93"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"3.05","1":"3.05"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"2.85","1":"2.85"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"2.89","1":"2.89"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"2.80","1":"2.80"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"2.78","1":"2.78"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"2.59","1":"2.59"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"2.60","1":"2.60"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"2.60","1":"2.60"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"2.60","1":"2.60"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"2.90","1":"2.90"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"2.23","1":"2.23"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"2.70","1":"2.70"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"3.05","1":"3.05"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"2.58","1":"2.58"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"2.58","1":"2.58"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"2.53","1":"2.53"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"2.68","1":"2.68"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"2.78","1":"2.78"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"2.58","1":"2.58"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"2.51","1":"2.51"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"2.70","1":"2.70"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"2.80","1":"2.80"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"2.95","1":"2.95"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"2.70","1":"2.70"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"2.70","1":"2.70"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"2.69","1":"2.69"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"2.69","1":"2.69"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"2.33","1":"2.33"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"2.22","1":"2.22"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"2.40","1":"2.40"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"2.30","1":"2.30"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"2.70","1":"2.70"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"2.21","1":"2.21"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"2.20","1":"2.20"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"2.50","1":"2.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"2.11","1":"2.11"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"2.00","1":"2.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"2.17","1":"2.17"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"2.24","1":"2.24"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"2.30","1":"2.30"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"2.00","1":"2.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"1.98","1":"1.98"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"1.73","1":"1.73"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"1.70","1":"1.70"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"2.20","1":"2.20"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"2.00","1":"2.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"2.40","1":"2.40"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"2.25","1":"2.25"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"2.02","1":"2.02"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"2.25","1":"2.25"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"2.00","1":"2.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"2.06","1":"2.06"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"2.01","1":"2.01"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"2.04","1":"2.04"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"2.03","1":"2.03"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"2.03","1":"2.03"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"2.05","1":"2.05"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"2.08","1":"2.08"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"1.99","1":"1.99"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"2.00","1":"2.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"2.00","1":"2.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"1.87","1":"1.87"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"2.00","1":"2.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"2.00","1":"2.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"1.78","1":"1.78"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"1.99","1":"1.99"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"2.00","1":"2.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"1.95","1":"1.95"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"1.99","1":"1.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"1.83","1":"1.83"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"1.83","1":"1.83"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"1.80","1":"1.80"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"1.90","1":"1.90"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"1.86","1":"1.86"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"2.00","1":"2.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"2.00","1":"2.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"1.99","1":"1.99"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"1.95","1":"1.95"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"2.29","1":"2.29"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"2.17","1":"2.17"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"2.28","1":"2.28"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"2.25","1":"2.25"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"2.45","1":"2.45"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"2.31","1":"2.31"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"2.01","1":"2.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"2.40","1":"2.40"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"2.44","1":"2.44"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"2.20","1":"2.20"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"2.25","1":"2.25"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"2.11","1":"2.11"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"2.29","1":"2.29"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"2.28","1":"2.28"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"2.35","1":"2.35"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"2.35","1":"2.35"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"2.25","1":"2.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"2.21","1":"2.21"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"2.20","1":"2.20"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"2.40","1":"2.40"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"2.50","1":"2.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"2.73","1":"2.73"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"2.40","1":"2.40"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"2.40","1":"2.40"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"2.65","1":"2.65"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"2.73","1":"2.73"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"2.51","1":"2.51"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"2.55","1":"2.55"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"2.80","1":"2.80"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"2.50","1":"2.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"2.49","1":"2.49"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"2.75","1":"2.75"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"2.60","1":"2.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"2.75","1":"2.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"2.73","1":"2.73"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"3.00","1":"3.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"2.80","1":"2.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"2.75","1":"2.75"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"2.80","1":"2.80"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"2.65","1":"2.65"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"2.58","1":"2.58"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"2.70","1":"2.70"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"2.49","1":"2.49"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"2.70","1":"2.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"2.53","1":"2.53"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"2.51","1":"2.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"2.50","1":"2.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"2.48","1":"2.48"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"2.47","1":"2.47"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"2.15","1":"2.15"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"2.40","1":"2.40"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"2.55","1":"2.55"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"2.90","1":"2.90"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"3.23","1":"3.23"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"3.05","1":"3.05"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"3.30","1":"3.30"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"3.63","1":"3.63"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"4.02","1":"4.02"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"3.59","1":"3.59"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"3.70","1":"3.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"3.56","1":"3.56"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"3.49","1":"3.49"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"3.60","1":"3.60"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"3.49","1":"3.49"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"3.45","1":"3.45"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"3.49","1":"3.49"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"3.49","1":"3.49"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"3.45","1":"3.45"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"3.38","1":"3.38"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"3.22","1":"3.22"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"3.31","1":"3.31"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"3.53","1":"3.53"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"3.48","1":"3.48"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"3.35","1":"3.35"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"4.35","1":"4.35"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"4.63","1":"4.63"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"3.98","1":"3.98"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"3.66","1":"3.66"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"3.84","1":"3.84"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"3.85","1":"3.85"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"3.70","1":"3.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"3.74","1":"3.74"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"4.14","1":"4.14"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"4.55","1":"4.55"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"4.43","1":"4.43"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"4.20","1":"4.20"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"4.29","1":"4.29"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"4.01","1":"4.01"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"5.00","1":"5.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"4.56","1":"4.56"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"4.26","1":"4.26"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"4.12","1":"4.12"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"4.03","1":"4.03"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"4.01","1":"4.01"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"3.89","1":"3.89"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"3.92","1":"3.92"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"3.91","1":"3.91"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"3.83","1":"3.83"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"3.95","1":"3.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"3.65","1":"3.65"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"3.50","1":"3.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"3.25","1":"3.25"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"2.80","1":"2.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"2.96","1":"2.96"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"2.54","1":"2.54"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"2.50","1":"2.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"2.85","1":"2.85"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"2.84","1":"2.84"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"3.22","1":"3.22"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"2.94","1":"2.94"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"2.90","1":"2.90"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"2.89","1":"2.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"3.14","1":"3.14"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"3.02","1":"3.02"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"3.14","1":"3.14"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"3.50","1":"3.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"2.84","1":"2.84"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"2.91","1":"2.91"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"2.94","1":"2.94"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"3.07","1":"3.07"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"3.15","1":"3.15"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"3.10","1":"3.10"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"3.34","1":"3.34"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"3.13","1":"3.13"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"3.03","1":"3.03"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"3.10","1":"3.10"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"3.10","1":"3.10"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"3.19","1":"3.19"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"3.20","1":"3.20"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"3.07","1":"3.07"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"3.06","1":"3.06"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"3.06","1":"3.06"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"2.88","1":"2.88"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"2.89","1":"2.89"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"3.29","1":"3.29"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"3.10","1":"3.10"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"3.12","1":"3.12"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"3.07","1":"3.07"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"3.02","1":"3.02"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"3.06","1":"3.06"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"3.04","1":"3.04"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"2.97","1":"2.97"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"3.13","1":"3.13"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"2.86","1":"2.86"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"2.99","1":"2.99"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"2.99","1":"2.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"2.90","1":"2.90"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"2.97","1":"2.97"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"3.13","1":"3.13"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"3.22","1":"3.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"3.35","1":"3.35"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"3.30","1":"3.30"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"3.39","1":"3.39"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"3.16","1":"3.16"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"3.25","1":"3.25"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"3.15","1":"3.15"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"3.35","1":"3.35"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"3.30","1":"3.30"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"3.16","1":"3.16"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"3.08","1":"3.08"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"3.06","1":"3.06"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"3.19","1":"3.19"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"3.15","1":"3.15"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"3.25","1":"3.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"3.21","1":"3.21"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"3.31","1":"3.31"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"3.24","1":"3.24"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"3.42","1":"3.42"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"3.28","1":"3.28"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"3.35","1":"3.35"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"3.44","1":"3.44"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"3.71","1":"3.71"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"3.55","1":"3.55"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"3.35","1":"3.35"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"3.42","1":"3.42"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"3.60","1":"3.60"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"3.66","1":"3.66"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"3.60","1":"3.60"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"3.75","1":"3.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"3.68","1":"3.68"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"3.55","1":"3.55"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"3.47","1":"3.47"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"3.41","1":"3.41"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"3.40","1":"3.40"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"3.31","1":"3.31"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"3.36","1":"3.36"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"3.46","1":"3.46"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"3.31","1":"3.31"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"3.35","1":"3.35"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"3.40","1":"3.40"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"3.38","1":"3.38"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"3.40","1":"3.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"3.40","1":"3.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"3.34","1":"3.34"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"3.40","1":"3.40"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"3.51","1":"3.51"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"3.50","1":"3.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"3.64","1":"3.64"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"4.48","1":"4.48"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"5.48","1":"5.48"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"6.48","1":"6.48"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"7.48","1":"7.48"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.48","1":"8.48"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"9.48","1":"9.48"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"10.48","1":"10.48"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"9.48","1":"9.48"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8.48","1":"8.48"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"7.49","1":"7.49"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"7.95","1":"7.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.12","1":"8.12"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"8.47","1":"8.47"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"8.52","1":"8.52"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"8.63","1":"8.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"8.65","1":"8.65"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8.74","1":"8.74"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"8.96","1":"8.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8.96","1":"8.96"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"9.07","1":"9.07"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"9.24","1":"9.24"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"9.24","1":"9.24"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"9.62","1":"9.62"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"9.56","1":"9.56"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"9.64","1":"9.64"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.85","1":"9.85"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"10.27","1":"10.27"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"10.63","1":"10.63"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"10.72","1":"10.72"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"10.78","1":"10.78"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"10.84","1":"10.84"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"11.22","1":"11.22"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"11.72","1":"11.72"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"11.95","1":"11.95"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"12.41","1":"12.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"13.41","1":"13.41"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"14.41","1":"14.41"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.49","1":"15.49"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"16.65","1":"16.65"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"16.43","1":"16.43"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"16.69","1":"16.69"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"16.03","1":"16.03"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"15.89","1":"15.89"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"17.08","1":"17.08"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"18.36","1":"18.36"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"19.73","1":"19.73"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"21.20","1":"21.20"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"22.79","1":"22.79"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"24.49","1":"24.49"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"22.66","1":"22.66"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.97","1":"20.97"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"19.40","1":"19.40"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.97","1":"17.97"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.06","1":"18.06"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"19.41","1":"19.41"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"20.86","1":"20.86"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"19.30","1":"19.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"20.74","1":"20.74"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.19","1":"19.19"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.92","1":"17.92"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"18.61","1":"18.61"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"20.00","1":"20.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.99","1":"19.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.94","1":"19.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"20.11","1":"20.11"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"20.47","1":"20.47"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.65","1":"23.65"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"25.38","1":"25.38"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"27.18","1":"27.18"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"25.15","1":"25.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.27","1":"23.27"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.53","1":"21.53"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"19.92","1":"19.92"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"18.43","1":"18.43"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.05","1":"17.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"15.78","1":"15.78"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.60","1":"14.60"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"13.51","1":"13.51"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"12.50","1":"12.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"11.58","1":"11.58"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"12.58","1":"12.58"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"13.58","1":"13.58"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"14.59","1":"14.59"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14.38","1":"14.38"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"13.66","1":"13.66"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.95","1":"12.95"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.74","1":"12.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"13.74","1":"13.74"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"13.79","1":"13.79"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"13.16","1":"13.16"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"13.16","1":"13.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"13.19","1":"13.19"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"13.15","1":"13.15"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"13.21","1":"13.21"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"12.95","1":"12.95"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"12.84","1":"12.84"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"13.36","1":"13.36"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"14.36","1":"14.36"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"14.33","1":"14.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"13.53","1":"13.53"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"13.40","1":"13.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"14.24","1":"14.24"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"14.58","1":"14.58"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"14.36","1":"14.36"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"13.99","1":"13.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"13.73","1":"13.73"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"13.52","1":"13.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"13.64","1":"13.64"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"13.42","1":"13.42"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"13.30","1":"13.30"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"13.20","1":"13.20"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"13.09","1":"13.09"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"12.69","1":"12.69"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"12.61","1":"12.61"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"12.86","1":"12.86"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"12.54","1":"12.54"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"12.49","1":"12.49"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"12.34","1":"12.34"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"12.30","1":"12.30"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"12.12","1":"12.12"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"12.00","1":"12.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"11.37","1":"11.37"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"11.26","1":"11.26"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"11.98","1":"11.98"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"11.12","1":"11.12"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"10.93","1":"10.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10.84","1":"10.84"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10.14","1":"10.14"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10.22","1":"10.22"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"10.31","1":"10.31"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.36","1":"9.36"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9.38","1":"9.38"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"8.55","1":"8.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.98","1":"8.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.64","1":"9.64"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"10.11","1":"10.11"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"10.22","1":"10.22"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9.33","1":"9.33"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"9.43","1":"9.43"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"9.51","1":"9.51"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"9.79","1":"9.79"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"10.07","1":"10.07"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"10.36","1":"10.36"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"9.72","1":"9.72"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"10.45","1":"10.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"10.36","1":"10.36"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"10.30","1":"10.30"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10.30","1":"10.30"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"10.33","1":"10.33"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"11.00","1":"11.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"10.77","1":"10.77"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"10.95","1":"10.95"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"10.77","1":"10.77"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"10.50","1":"10.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"10.23","1":"10.23"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"10.28","1":"10.28"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"10.31","1":"10.31"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"10.35","1":"10.35"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"11.35","1":"11.35"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"12.35","1":"12.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"13.35","1":"13.35"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.35","1":"14.35"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.42","1":"15.42"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"16.57","1":"16.57"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"17.81","1":"17.81"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.14","1":"19.14"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"20.13","1":"20.13"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"18.63","1":"18.63"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"17.24","1":"17.24"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"15.95","1":"15.95"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"17.14","1":"17.14"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"18.42","1":"18.42"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"19.80","1":"19.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"19.78","1":"19.78"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"18.84","1":"18.84"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.19","1":"19.19"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"18.71","1":"18.71"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"18.52","1":"18.52"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"19.61","1":"19.61"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"19.66","1":"19.66"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"18.67","1":"18.67"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"18.50","1":"18.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.88","1":"19.88"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.37","1":"21.37"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.92","1":"20.92"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"21.02","1":"21.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"22.12","1":"22.12"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"21.05","1":"21.05"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.66","1":"20.66"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"20.13","1":"20.13"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.33","1":"20.33"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.79","1":"20.79"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.16","1":"21.16"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.36","1":"21.36"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"21.10","1":"21.10"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"21.15","1":"21.15"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"21.18","1":"21.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"21.06","1":"21.06"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"20.68","1":"20.68"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.23","1":"22.23"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"23.89","1":"23.89"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.68","1":"25.68"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"27.60","1":"27.60"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"29.67","1":"29.67"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"31.89","1":"31.89"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"34.28","1":"34.28"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.73","1":"36.73"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"39.07","1":"39.07"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"36.28","1":"36.28"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"38.97","1":"38.97"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"40.80","1":"40.80"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"43.86","1":"43.86"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"45.34","1":"45.34"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"45.65","1":"45.65"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"46.36","1":"46.36"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"46.31","1":"46.31"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"49.78","1":"49.78"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"53.51","1":"53.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"57.52","1":"57.52"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"61.83","1":"61.83"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"59.39","1":"59.39"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"58.12","1":"58.12"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"54.33","1":"54.33"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"51.75","1":"51.75"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"55.62","1":"55.62"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"54.49","1":"54.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"54.88","1":"54.88"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"54.79","1":"54.79"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"53.24","1":"53.24"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"50.47","1":"50.47"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"54.22","1":"54.22"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"13.79","1":"13.79"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"14.82","1":"14.82"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"15.93","1":"15.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.12","1":"17.12"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"18.40","1":"18.40"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"19.78","1":"19.78"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"21.26","1":"21.26"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"22.85","1":"22.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"21.96","1":"21.96"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.32","1":"20.32"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"18.80","1":"18.80"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"17.54","1":"17.54"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18.85","1":"18.85"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.26","1":"20.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21.02","1":"21.02"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.21","1":"20.21"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"19.62","1":"19.62"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"19.47","1":"19.47"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"20.04","1":"20.04"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.57","1":"18.57"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.27","1":"18.27"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"19.64","1":"19.64"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"19.05","1":"19.05"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"18.20","1":"18.20"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.53","1":"19.53"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"19.26","1":"19.26"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"18.80","1":"18.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.02","1":"18.02"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"16.95","1":"16.95"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"15.68","1":"15.68"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"14.51","1":"14.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.43","1":"13.43"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"14.43","1":"14.43"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"14.23","1":"14.23"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"14.02","1":"14.02"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"14.09","1":"14.09"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"14.50","1":"14.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.58","1":"15.58"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.21","1":"16.21"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"16.30","1":"16.30"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"11.94","1":"11.94"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"10.94","1":"10.94"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"11.71","1":"11.71"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"11.19","1":"11.19"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"11.81","1":"11.81"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"11.42","1":"11.42"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"10.67","1":"10.67"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"10.35","1":"10.35"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"10.45","1":"10.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"10.10","1":"10.10"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"10.00","1":"10.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9.94","1":"9.94"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9.91","1":"9.91"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"10.05","1":"10.05"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"11.00","1":"11.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"11.29","1":"11.29"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"11.94","1":"11.94"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"12.05","1":"12.05"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"11.44","1":"11.44"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"12.09","1":"12.09"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"11.73","1":"11.73"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"11.26","1":"11.26"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"12.06","1":"12.06"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"11.94","1":"11.94"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"12.94","1":"12.94"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.93","1":"12.93"}]}