{"status":"success","msg":"Data does not exist","data":[{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"0.50","1":"0.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"0.30","1":"0.30"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"0.11","1":"0.11"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"0.70","1":"0.70"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"0.35","1":"0.35"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"0.60","1":"0.60"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"0.49","1":"0.49"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"0.45","1":"0.45"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"0.32","1":"0.32"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"0.33","1":"0.33"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"0.27","1":"0.27"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"0.15","1":"0.15"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"0.50","1":"0.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"8.76","1":"8.76"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"3.00","1":"3.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"4.00","1":"4.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"5.24","1":"5.24"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"5.90","1":"5.90"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"6.00","1":"6.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"5.00","1":"5.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"4.00","1":"4.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"3.25","1":"3.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"5.50","1":"5.50"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"4.50","1":"4.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"3.50","1":"3.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"4.50","1":"4.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"4.00","1":"4.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"4.50","1":"4.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"4.50","1":"4.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"5.00","1":"5.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"4.75","1":"4.75"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"4.10","1":"4.10"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"4.55","1":"4.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"5.50","1":"5.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"4.83","1":"4.83"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"5.02","1":"5.02"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"4.51","1":"4.51"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"3.71","1":"3.71"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"3.51","1":"3.51"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"3.72","1":"3.72"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"5.72","1":"5.72"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"6.72","1":"6.72"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"7.72","1":"7.72"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"8.72","1":"8.72"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"9.72","1":"9.72"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"10.72","1":"10.72"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"11.15","1":"11.15"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"12.15","1":"12.15"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"13.15","1":"13.15"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"14.15","1":"14.15"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"15.00","1":"15.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"14.00","1":"14.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"14.48","1":"14.48"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"14.99","1":"14.99"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"13.99","1":"13.99"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"14.00","1":"14.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"14.50","1":"14.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"13.50","1":"13.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"12.50","1":"12.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"11.50","1":"11.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"11.50","1":"11.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"10.50","1":"10.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"9.50","1":"9.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"8.50","1":"8.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"8.50","1":"8.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"7.50","1":"7.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"6.88","1":"6.88"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"6.33","1":"6.33"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"6.35","1":"6.35"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"6.50","1":"6.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"7.00","1":"7.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"6.11","1":"6.11"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"7.00","1":"7.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"7.90","1":"7.90"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"8.90","1":"8.90"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"7.93","1":"7.93"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"8.44","1":"8.44"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"9.39","1":"9.39"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"10.10","1":"10.10"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"9.10","1":"9.10"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"8.10","1":"8.10"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"8.95","1":"8.95"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"7.96","1":"7.96"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"8.96","1":"8.96"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"8.96","1":"8.96"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"9.50","1":"9.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"10.00","1":"10.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"10.50","1":"10.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"9.50","1":"9.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"9.34","1":"9.34"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"8.34","1":"8.34"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"8.80","1":"8.80"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"7.82","1":"7.82"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"6.85","1":"6.85"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"6.85","1":"6.85"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"6.90","1":"6.90"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"6.95","1":"6.95"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"7.92","1":"7.92"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"8.00","1":"8.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"7.02","1":"7.02"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"7.02","1":"7.02"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"6.92","1":"6.92"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"7.85","1":"7.85"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"7.50","1":"7.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"7.67","1":"7.67"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"7.67","1":"7.67"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"7.99","1":"7.99"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"8.50","1":"8.50"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"7.50","1":"7.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"7.01","1":"7.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"7.01","1":"7.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"7.98","1":"7.98"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"7.98","1":"7.98"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"8.42","1":"8.42"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"7.42","1":"7.42"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"8.39","1":"8.39"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"7.39","1":"7.39"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"7.79","1":"7.79"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"7.89","1":"7.89"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"7.89","1":"7.89"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"7.89","1":"7.89"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"7.89","1":"7.89"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"7.79","1":"7.79"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"6.79","1":"6.79"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"5.90","1":"5.90"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"5.99","1":"5.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"5.01","1":"5.01"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"5.59","1":"5.59"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"5.01","1":"5.01"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"4.51","1":"4.51"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"3.98","1":"3.98"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"4.00","1":"4.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"4.00","1":"4.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"4.00","1":"4.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"4.00","1":"4.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"3.00","1":"3.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"3.85","1":"3.85"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"3.85","1":"3.85"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"3.90","1":"3.90"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"2.92","1":"2.92"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"3.92","1":"3.92"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"2.93","1":"2.93"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"3.91","1":"3.91"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"4.00","1":"4.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"3.52","1":"3.52"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"4.48","1":"4.48"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"4.48","1":"4.48"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"3.53","1":"3.53"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"4.00","1":"4.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"4.01","1":"4.01"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"5.01","1":"5.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"4.88","1":"4.88"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"3.78","1":"3.78"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"4.00","1":"4.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"4.00","1":"4.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"4.98","1":"4.98"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"4.00","1":"4.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"3.27","1":"3.27"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"4.27","1":"4.27"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"4.20","1":"4.20"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"4.00","1":"4.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"4.25","1":"4.25"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"4.00","1":"4.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"3.25","1":"3.25"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"3.25","1":"3.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"3.50","1":"3.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"4.00","1":"4.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"3.90","1":"3.90"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"3.90","1":"3.90"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"4.65","1":"4.65"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"3.65","1":"3.65"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"3.50","1":"3.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"3.20","1":"3.20"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"4.17","1":"4.17"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"3.18","1":"3.18"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"4.17","1":"4.17"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"3.17","1":"3.17"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"3.18","1":"3.18"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"2.18","1":"2.18"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"3.18","1":"3.18"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"3.00","1":"3.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"2.75","1":"2.75"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"3.40","1":"3.40"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"3.40","1":"3.40"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"2.43","1":"2.43"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"3.43","1":"3.43"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"3.43","1":"3.43"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"3.99","1":"3.99"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"3.00","1":"3.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"3.99","1":"3.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"2.99","1":"2.99"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"2.35","1":"2.35"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"2.35","1":"2.35"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"3.00","1":"3.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"2.97","1":"2.97"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"2.97","1":"2.97"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"3.30","1":"3.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"4.20","1":"4.20"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"5.13","1":"5.13"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"4.13","1":"4.13"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"4.13","1":"4.13"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"4.26","1":"4.26"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"3.40","1":"3.40"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"4.28","1":"4.28"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"4.27","1":"4.27"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"3.10","1":"3.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"3.95","1":"3.95"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"4.25","1":"4.25"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"3.25","1":"3.25"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"4.19","1":"4.19"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"5.15","1":"5.15"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"4.15","1":"4.15"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"3.17","1":"3.17"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"4.16","1":"4.16"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"3.16","1":"3.16"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"4.16","1":"4.16"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"4.50","1":"4.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"4.04","1":"4.04"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"4.60","1":"4.60"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"4.70","1":"4.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"4.70","1":"4.70"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"3.70","1":"3.70"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"4.65","1":"4.65"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"4.30","1":"4.30"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"3.31","1":"3.31"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"3.35","1":"3.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"3.05","1":"3.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"3.44","1":"3.44"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"3.88","1":"3.88"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"3.68","1":"3.68"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"3.35","1":"3.35"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"4.35","1":"4.35"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"3.35","1":"3.35"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"3.35","1":"3.35"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"3.85","1":"3.85"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"3.30","1":"3.30"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"3.15","1":"3.15"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"3.15","1":"3.15"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"3.15","1":"3.15"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"3.50","1":"3.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"3.65","1":"3.65"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"3.99","1":"3.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"4.99","1":"4.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"3.30","1":"3.30"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"3.50","1":"3.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"4.00","1":"4.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"3.06","1":"3.06"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"3.58","1":"3.58"},{"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":"3.50","1":"3.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"3.50","1":"3.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"3.50","1":"3.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"3.75","1":"3.75"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"4.01","1":"4.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"5.01","1":"5.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"6.01","1":"6.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"7.01","1":"7.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"6.24","1":"6.24"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"6.09","1":"6.09"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"5.09","1":"5.09"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"5.90","1":"5.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"4.92","1":"4.92"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"4.87","1":"4.87"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"5.50","1":"5.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"5.05","1":"5.05"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"5.03","1":"5.03"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"4.99","1":"4.99"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"5.70","1":"5.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"4.71","1":"4.71"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"4.60","1":"4.60"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"5.38","1":"5.38"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"5.35","1":"5.35"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"4.35","1":"4.35"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"5.34","1":"5.34"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"6.00","1":"6.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"5.60","1":"5.60"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"6.10","1":"6.10"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"5.30","1":"5.30"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"5.95","1":"5.95"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"5.94","1":"5.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"5.55","1":"5.55"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"5.93","1":"5.93"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"4.95","1":"4.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"5.50","1":"5.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"5.65","1":"5.65"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"5.49","1":"5.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"5.55","1":"5.55"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"5.12","1":"5.12"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"5.65","1":"5.65"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"5.65","1":"5.65"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"5.90","1":"5.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"5.40","1":"5.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"6.25","1":"6.25"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"6.23","1":"6.23"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"5.60","1":"5.60"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"5.94","1":"5.94"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"6.94","1":"6.94"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"6.50","1":"6.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"5.55","1":"5.55"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"5.99","1":"5.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"6.48","1":"6.48"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"6.48","1":"6.48"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"6.87","1":"6.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"5.88","1":"5.88"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"5.75","1":"5.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"5.94","1":"5.94"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"5.77","1":"5.77"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"5.68","1":"5.68"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"5.94","1":"5.94"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"5.85","1":"5.85"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"5.97","1":"5.97"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"5.94","1":"5.94"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"6.49","1":"6.49"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"5.54","1":"5.54"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"5.90","1":"5.90"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"6.20","1":"6.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"6.84","1":"6.84"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"6.83","1":"6.83"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"6.50","1":"6.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"6.70","1":"6.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"7.09","1":"7.09"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"6.14","1":"6.14"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"6.00","1":"6.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"6.30","1":"6.30"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"5.90","1":"5.90"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"5.58","1":"5.58"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"5.58","1":"5.58"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"6.29","1":"6.29"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"6.15","1":"6.15"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"6.40","1":"6.40"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"6.29","1":"6.29"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"5.31","1":"5.31"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"5.31","1":"5.31"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"5.30","1":"5.30"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"5.72","1":"5.72"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"5.72","1":"5.72"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"5.00","1":"5.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"5.00","1":"5.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"5.55","1":"5.55"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"6.25","1":"6.25"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"6.45","1":"6.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"5.50","1":"5.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"5.75","1":"5.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"5.75","1":"5.75"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"5.10","1":"5.10"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"5.38","1":"5.38"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"5.38","1":"5.38"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"5.45","1":"5.45"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"5.64","1":"5.64"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"5.98","1":"5.98"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"5.85","1":"5.85"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"6.24","1":"6.24"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"5.75","1":"5.75"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"5.75","1":"5.75"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"6.33","1":"6.33"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"6.21","1":"6.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"6.01","1":"6.01"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"5.75","1":"5.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"6.33","1":"6.33"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"6.18","1":"6.18"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"6.37","1":"6.37"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"6.19","1":"6.19"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"6.15","1":"6.15"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"6.89","1":"6.89"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"6.50","1":"6.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"6.63","1":"6.63"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"6.54","1":"6.54"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"6.52","1":"6.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.04","1":"7.04"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"6.63","1":"6.63"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"6.89","1":"6.89"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"6.50","1":"6.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"6.89","1":"6.89"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"6.88","1":"6.88"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"6.27","1":"6.27"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"7.19","1":"7.19"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"7.45","1":"7.45"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"7.13","1":"7.13"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"7.40","1":"7.40"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"7.00","1":"7.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"8.00","1":"8.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"11.00","1":"11.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"12.00","1":"12.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"13.00","1":"13.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.05","1":"15.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"16.17","1":"16.17"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"14.96","1":"14.96"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"13.84","1":"13.84"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"12.81","1":"12.81"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"11.81","1":"11.81"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10.81","1":"10.81"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"11.81","1":"11.81"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"12.81","1":"12.81"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"13.81","1":"13.81"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.84","1":"14.84"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"15.95","1":"15.95"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"17.14","1":"17.14"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.41","1":"18.41"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"19.79","1":"19.79"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"21.27","1":"21.27"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"22.86","1":"22.86"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.43","1":"23.43"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"21.81","1":"21.81"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"20.18","1":"20.18"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.67","1":"18.67"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"17.50","1":"17.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"16.19","1":"16.19"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"14.98","1":"14.98"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.86","1":"13.86"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"14.89","1":"14.89"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"14.40","1":"14.40"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"14.58","1":"14.58"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.43","1":"15.43"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.00","1":"15.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"13.15","1":"13.15"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"12.78","1":"12.78"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"12.95","1":"12.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"11.95","1":"11.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"12.95","1":"12.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"13.20","1":"13.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.80","1":"13.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"13.55","1":"13.55"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"12.92","1":"12.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"12.92","1":"12.92"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"12.10","1":"12.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"11.11","1":"11.11"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"11.00","1":"11.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"10.58","1":"10.58"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"11.58","1":"11.58"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"11.11","1":"11.11"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"12.31","1":"12.31"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"11.31","1":"11.31"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"12.29","1":"12.29"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.29","1":"13.29"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"14.29","1":"14.29"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"15.20","1":"15.20"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"12.65","1":"12.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"11.70","1":"11.70"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"11.70","1":"11.70"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"12.69","1":"12.69"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"11.69","1":"11.69"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"10.69","1":"10.69"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"9.85","1":"9.85"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"10.85","1":"10.85"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"11.50","1":"11.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"11.80","1":"11.80"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"12.40","1":"12.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"12.20","1":"12.20"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.35","1":"12.35"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"11.05","1":"11.05"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"12.05","1":"12.05"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"11.07","1":"11.07"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"9.31","1":"9.31"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"10.30","1":"10.30"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"10.40","1":"10.40"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"10.50","1":"10.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.70","1":"9.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"11.28","1":"11.28"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"11.50","1":"11.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"10.55","1":"10.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.70","1":"9.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"10.01","1":"10.01"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"10.85","1":"10.85"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"11.83","1":"11.83"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"10.01","1":"10.01"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"10.95","1":"10.95"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"10.69","1":"10.69"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"9.69","1":"9.69"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"8.69","1":"8.69"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"9.41","1":"9.41"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"8.91","1":"8.91"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"8.91","1":"8.91"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"7.91","1":"7.91"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"8.69","1":"8.69"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"9.55","1":"9.55"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"10.25","1":"10.25"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"9.40","1":"9.40"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"8.50","1":"8.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"8.02","1":"8.02"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.80","1":"7.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"8.75","1":"8.75"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"8.01","1":"8.01"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"9.01","1":"9.01"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"9.80","1":"9.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"10.79","1":"10.79"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"11.24","1":"11.24"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"11.21","1":"11.21"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"11.50","1":"11.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"10.53","1":"10.53"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.53","1":"9.53"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"8.56","1":"8.56"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"8.10","1":"8.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"7.37","1":"7.37"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"7.02","1":"7.02"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"7.51","1":"7.51"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"8.51","1":"8.51"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.51","1":"9.51"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.35","1":"10.35"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.45","1":"10.45"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"8.51","1":"8.51"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.49","1":"9.49"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"10.40","1":"10.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.40","1":"9.40"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"8.40","1":"8.40"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.40","1":"9.40"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"7.40","1":"7.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.40","1":"8.40"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.40","1":"9.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9.39","1":"9.39"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"8.40","1":"8.40"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"8.40","1":"8.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"8.51","1":"8.51"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.25","1":"9.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.88","1":"7.88"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.90","1":"7.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"7.75","1":"7.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"7.80","1":"7.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.80","1":"7.80"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"7.80","1":"7.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"8.90","1":"8.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"7.90","1":"7.90"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.96","1":"7.96"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.10","1":"7.10"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.10","1":"8.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"8.11","1":"8.11"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.51","1":"7.51"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"8.51","1":"8.51"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"8.49","1":"8.49"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"9.45","1":"9.45"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8.99","1":"8.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"8.34","1":"8.34"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"7.34","1":"7.34"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.21","1":"7.21"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"9.99","1":"9.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.99","1":"8.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"7.26","1":"7.26"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8.26","1":"8.26"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.61","1":"6.61"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.61","1":"6.61"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"6.02","1":"6.02"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.05","1":"7.05"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.15","1":"7.15"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"8.15","1":"8.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"8.75","1":"8.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"7.75","1":"7.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"7.85","1":"7.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"7.25","1":"7.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"8.25","1":"8.25"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8.25","1":"8.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"7.29","1":"7.29"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8.25","1":"8.25"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"8.25","1":"8.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.95","1":"10.95"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.95","1":"10.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.75","1":"11.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"11.70","1":"11.70"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.70","1":"11.70"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.99","1":"11.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.22","1":"11.22"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.44","1":"11.44"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.09","1":"10.09"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.05","1":"12.05"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"10.25","1":"10.25"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.35","1":"10.35"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"9.38","1":"9.38"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"8.46","1":"8.46"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"8.01","1":"8.01"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"8.01","1":"8.01"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"8.97","1":"8.97"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.44","1":"9.44"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"8.44","1":"8.44"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"7.77","1":"7.77"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"8.77","1":"8.77"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"8.77","1":"8.77"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"8.10","1":"8.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"8.00","1":"8.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"9.00","1":"9.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.60","1":"8.60"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"8.60","1":"8.60"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"9.00","1":"9.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"10.90","1":"10.90"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"10.17","1":"10.17"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"9.50","1":"9.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"9.50","1":"9.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"10.50","1":"10.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"11.50","1":"11.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.81","1":"10.81"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"11.79","1":"11.79"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.10","1":"12.10"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"11.00","1":"11.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"11.00","1":"11.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"10.50","1":"10.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.30","1":"11.30"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.30","1":"11.30"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"11.30","1":"11.30"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"11.30","1":"11.30"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"11.30","1":"11.30"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"11.00","1":"11.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"10.50","1":"10.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"9.55","1":"9.55"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"9.66","1":"9.66"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"10.64","1":"10.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"11.59","1":"11.59"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.59","1":"10.59"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"10.70","1":"10.70"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"9.89","1":"9.89"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"10.00","1":"10.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"10.38","1":"10.38"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.38","1":"11.38"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"11.49","1":"11.49"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.77","1":"10.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.77","1":"10.77"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"11.76","1":"11.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"11.81","1":"11.81"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"11.42","1":"11.42"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.26","1":"11.26"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"10.95","1":"10.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.90","1":"11.90"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"10.90","1":"10.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.90","1":"11.90"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"12.09","1":"12.09"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"11.09","1":"11.09"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"11.09","1":"11.09"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"11.29","1":"11.29"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"12.26","1":"12.26"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"12.26","1":"12.26"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"11.25","1":"11.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"11.25","1":"11.25"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"11.25","1":"11.25"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"11.25","1":"11.25"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"10.75","1":"10.75"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"10.09","1":"10.09"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.09","1":"10.09"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"10.21","1":"10.21"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"10.27","1":"10.27"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.11","1":"11.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"10.58","1":"10.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"10.58","1":"10.58"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"10.14","1":"10.14"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.80","1":"10.80"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.08","1":"12.08"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.87","1":"10.87"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.29","1":"10.29"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"10.60","1":"10.60"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"10.60","1":"10.60"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"10.60","1":"10.60"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"10.60","1":"10.60"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"10.69","1":"10.69"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"11.59","1":"11.59"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"11.13","1":"11.13"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"10.95","1":"10.95"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"10.95","1":"10.95"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"10.95","1":"10.95"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"10.95","1":"10.95"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"10.95","1":"10.95"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.78","1":"10.78"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"11.11","1":"11.11"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.22","1":"11.22"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"12.20","1":"12.20"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"12.18","1":"12.18"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.29","1":"13.29"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"12.84","1":"12.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"12.11","1":"12.11"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"11.57","1":"11.57"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"10.61","1":"10.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.16","1":"11.16"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"12.10","1":"12.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"12.95","1":"12.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"12.79","1":"12.79"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"12.58","1":"12.58"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"12.71","1":"12.71"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"12.71","1":"12.71"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.49","1":"13.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.49","1":"13.49"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.49","1":"13.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"12.74","1":"12.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.70","1":"13.70"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.09","1":"14.09"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"12.68","1":"12.68"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"12.68","1":"12.68"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"12.68","1":"12.68"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"12.68","1":"12.68"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"12.18","1":"12.18"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.12","1":"12.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.17","1":"13.17"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.17","1":"13.17"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.36","1":"13.36"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.36","1":"13.36"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.36","1":"13.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.36","1":"13.36"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"12.57","1":"12.57"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"12.57","1":"12.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"12.57","1":"12.57"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.57","1":"12.57"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.57","1":"12.57"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.80","1":"12.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.57","1":"12.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.57","1":"12.57"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.71","1":"13.71"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.54","1":"13.54"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.74","1":"14.74"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.74","1":"14.74"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.27","1":"13.27"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.14","1":"13.14"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"13.14","1":"13.14"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"13.14","1":"13.14"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.14","1":"13.14"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"11.92","1":"11.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"11.74","1":"11.74"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"12.03","1":"12.03"}]}