{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.64","1":"11.64"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"11.77","1":"11.77"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.51","1":"11.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"11.98","1":"11.98"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"11.53","1":"11.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"11.75","1":"11.75"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"11.44","1":"11.44"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"10.92","1":"10.92"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"10.62","1":"10.62"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"11.62","1":"11.62"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"12.62","1":"12.62"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"13.62","1":"13.62"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"14.02","1":"14.02"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"13.02","1":"13.02"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.28","1":"11.28"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.77","1":"11.77"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"12.37","1":"12.37"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"13.06","1":"13.06"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.05","1":"14.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"13.05","1":"13.05"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"12.05","1":"12.05"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"12.85","1":"12.85"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"11.85","1":"11.85"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"11.05","1":"11.05"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"10.85","1":"10.85"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.72","1":"10.72"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.55","1":"10.55"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"11.36","1":"11.36"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"11.05","1":"11.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.86","1":"10.86"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"10.60","1":"10.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.75","1":"10.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"11.62","1":"11.62"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"10.81","1":"10.81"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"10.35","1":"10.35"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"10.01","1":"10.01"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.91","1":"9.91"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.56","1":"9.56"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"8.68","1":"8.68"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"8.20","1":"8.20"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"8.20","1":"8.20"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"8.05","1":"8.05"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"7.39","1":"7.39"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"7.20","1":"7.20"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"6.60","1":"6.60"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"7.58","1":"7.58"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"7.11","1":"7.11"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7.20","1":"7.20"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"8.25","1":"8.25"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.25","1":"7.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"5.62","1":"5.62"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"5.15","1":"5.15"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6.15","1":"6.15"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.00","1":"7.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"7.40","1":"7.40"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.40","1":"7.40"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"6.61","1":"6.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"6.62","1":"6.62"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"6.89","1":"6.89"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"7.01","1":"7.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7.97","1":"7.97"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7.02","1":"7.02"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"6.51","1":"6.51"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7.89","1":"7.89"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7.01","1":"7.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7.05","1":"7.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"7.69","1":"7.69"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.35","1":"7.35"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"8.71","1":"8.71"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"8.50","1":"8.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"8.40","1":"8.40"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"8.69","1":"8.69"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"8.80","1":"8.80"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"8.80","1":"8.80"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"8.60","1":"8.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"8.25","1":"8.25"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"7.95","1":"7.95"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"8.45","1":"8.45"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"8.40","1":"8.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"8.55","1":"8.55"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"8.97","1":"8.97"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"9.10","1":"9.10"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"9.25","1":"9.25"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"9.40","1":"9.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"9.25","1":"9.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.90","1":"8.90"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.65","1":"8.65"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"8.25","1":"8.25"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8.85","1":"8.85"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"9.25","1":"9.25"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"9.01","1":"9.01"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"8.16","1":"8.16"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.14","1":"9.14"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"8.22","1":"8.22"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.81","1":"7.81"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"7.60","1":"7.60"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"8.60","1":"8.60"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"9.19","1":"9.19"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"9.15","1":"9.15"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"10.15","1":"10.15"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"11.00","1":"11.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"9.01","1":"9.01"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.09","1":"9.09"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"9.69","1":"9.69"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"10.65","1":"10.65"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.73","1":"9.73"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.22","1":"9.22"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.01","1":"9.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"8.61","1":"8.61"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"8.20","1":"8.20"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"8.50","1":"8.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.48","1":"9.48"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"10.17","1":"10.17"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.22","1":"9.22"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"8.37","1":"8.37"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"8.40","1":"8.40"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"8.75","1":"8.75"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"8.51","1":"8.51"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"9.30","1":"9.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"9.25","1":"9.25"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"8.47","1":"8.47"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.25","1":"9.25"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.50","1":"9.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"9.65","1":"9.65"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"9.65","1":"9.65"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.50","1":"9.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9.75","1":"9.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9.50","1":"9.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"10.39","1":"10.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"10.44","1":"10.44"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"10.50","1":"10.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"11.15","1":"11.15"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"10.39","1":"10.39"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.51","1":"9.51"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"10.25","1":"10.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"10.85","1":"10.85"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"10.16","1":"10.16"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"10.16","1":"10.16"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.68","1":"10.68"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10.01","1":"10.01"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"11.00","1":"11.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"11.95","1":"11.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"11.95","1":"11.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"12.80","1":"12.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"13.75","1":"13.75"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"13.74","1":"13.74"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"12.81","1":"12.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"12.90","1":"12.90"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"12.02","1":"12.02"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"11.90","1":"11.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"11.21","1":"11.21"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"11.95","1":"11.95"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"11.03","1":"11.03"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"11.99","1":"11.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"11.67","1":"11.67"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10.75","1":"10.75"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10.75","1":"10.75"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"10.12","1":"10.12"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.60","1":"8.60"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"8.40","1":"8.40"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9.50","1":"9.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"10.50","1":"10.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"11.44","1":"11.44"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"11.99","1":"11.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"12.00","1":"12.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"11.03","1":"11.03"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"10.11","1":"10.11"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"9.44","1":"9.44"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.09","1":"9.09"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"10.09","1":"10.09"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"10.55","1":"10.55"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10.02","1":"10.02"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"9.25","1":"9.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.05","1":"9.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"8.40","1":"8.40"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.40","1":"9.40"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"10.40","1":"10.40"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"11.40","1":"11.40"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"12.40","1":"12.40"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"13.40","1":"13.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.40","1":"14.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"14.29","1":"14.29"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"14.40","1":"14.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.40","1":"14.40"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.11","1":"14.11"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"16.10","1":"16.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"17.26","1":"17.26"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"17.74","1":"17.74"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.41","1":"16.41"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"15.20","1":"15.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.34","1":"16.34"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"16.75","1":"16.75"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.01","1":"16.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.02","1":"15.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"14.10","1":"14.10"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.14","1":"15.14"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.60","1":"14.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"14.81","1":"14.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.00","1":"15.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"14.83","1":"14.83"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"14.78","1":"14.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"15.08","1":"15.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.27","1":"15.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"16.41","1":"16.41"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"16.22","1":"16.22"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.15","1":"16.15"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16.27","1":"16.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"18.37","1":"18.37"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.69","1":"19.69"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"16.32","1":"16.32"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"15.91","1":"15.91"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"15.51","1":"15.51"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"15.57","1":"15.57"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"16.42","1":"16.42"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"15.99","1":"15.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"15.95","1":"15.95"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"16.76","1":"16.76"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"16.57","1":"16.57"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16.49","1":"16.49"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"17.65","1":"17.65"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"15.86","1":"15.86"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"16.16","1":"16.16"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"15.76","1":"15.76"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"15.72","1":"15.72"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"16.10","1":"16.10"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"16.20","1":"16.20"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16.29","1":"16.29"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"16.10","1":"16.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"15.48","1":"15.48"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16.40","1":"16.40"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"15.07","1":"15.07"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"14.86","1":"14.86"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"14.91","1":"14.91"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"14.95","1":"14.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"15.31","1":"15.31"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"15.88","1":"15.88"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"15.59","1":"15.59"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"16.70","1":"16.70"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"15.50","1":"15.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"15.99","1":"15.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.00","1":"16.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"15.90","1":"15.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"15.05","1":"15.05"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"15.40","1":"15.40"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"15.50","1":"15.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.30","1":"15.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"15.16","1":"15.16"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"15.01","1":"15.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"14.90","1":"14.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"14.81","1":"14.81"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"14.61","1":"14.61"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"14.45","1":"14.45"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"14.50","1":"14.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.35","1":"14.35"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.11","1":"14.11"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"13.82","1":"13.82"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"14.25","1":"14.25"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"14.78","1":"14.78"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"14.00","1":"14.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"13.70","1":"13.70"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"13.50","1":"13.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"13.60","1":"13.60"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"13.25","1":"13.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"13.01","1":"13.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"12.20","1":"12.20"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"12.29","1":"12.29"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"12.00","1":"12.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"11.93","1":"11.93"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"12.50","1":"12.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"12.00","1":"12.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"12.99","1":"12.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"13.00","1":"13.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"12.99","1":"12.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"12.03","1":"12.03"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"12.44","1":"12.44"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"11.11","1":"11.11"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"11.98","1":"11.98"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"11.56","1":"11.56"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"12.60","1":"12.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"12.59","1":"12.59"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"12.50","1":"12.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"12.00","1":"12.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"12.00","1":"12.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"11.70","1":"11.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"12.70","1":"12.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"13.34","1":"13.34"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"13.70","1":"13.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.65","1":"13.65"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"13.98","1":"13.98"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.05","1":"14.05"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"15.05","1":"15.05"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.20","1":"14.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.75","1":"13.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"14.38","1":"14.38"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"14.45","1":"14.45"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"13.50","1":"13.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"14.10","1":"14.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"13.50","1":"13.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"13.10","1":"13.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"12.80","1":"12.80"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.20","1":"13.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.72","1":"12.72"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"11.50","1":"11.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"11.78","1":"11.78"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"10.82","1":"10.82"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"11.29","1":"11.29"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"10.83","1":"10.83"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"10.10","1":"10.10"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"10.35","1":"10.35"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"10.22","1":"10.22"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"10.25","1":"10.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"11.10","1":"11.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"11.00","1":"11.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"11.39","1":"11.39"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"11.20","1":"11.20"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"10.67","1":"10.67"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"10.56","1":"10.56"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"10.54","1":"10.54"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"10.85","1":"10.85"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"10.27","1":"10.27"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"10.21","1":"10.21"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"10.13","1":"10.13"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"10.01","1":"10.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.65","1":"9.65"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.31","1":"9.31"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"9.11","1":"9.11"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"10.25","1":"10.25"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.70","1":"9.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"9.81","1":"9.81"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"9.81","1":"9.81"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"9.33","1":"9.33"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"8.85","1":"8.85"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"9.19","1":"9.19"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"8.63","1":"8.63"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"8.69","1":"8.69"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"8.21","1":"8.21"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"8.75","1":"8.75"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"8.20","1":"8.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"8.60","1":"8.60"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"8.31","1":"8.31"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"8.95","1":"8.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"9.15","1":"9.15"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.00","1":"9.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"9.25","1":"9.25"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"8.80","1":"8.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"8.85","1":"8.85"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"8.91","1":"8.91"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"8.90","1":"8.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"8.75","1":"8.75"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"8.98","1":"8.98"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"8.50","1":"8.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"8.50","1":"8.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"8.20","1":"8.20"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"8.25","1":"8.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"8.08","1":"8.08"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"7.75","1":"7.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"8.00","1":"8.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"8.25","1":"8.25"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"7.01","1":"7.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"7.22","1":"7.22"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"7.10","1":"7.10"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"7.10","1":"7.10"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"7.30","1":"7.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"8.20","1":"8.20"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"8.80","1":"8.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"7.52","1":"7.52"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"7.85","1":"7.85"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"7.30","1":"7.30"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"7.42","1":"7.42"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"6.81","1":"6.81"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"7.10","1":"7.10"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"6.81","1":"6.81"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6.51","1":"6.51"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"6.80","1":"6.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"7.30","1":"7.30"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.20","1":"8.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"7.32","1":"7.32"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"7.25","1":"7.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"7.66","1":"7.66"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.56","1":"7.56"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.71","1":"7.71"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.44","1":"7.44"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.25","1":"7.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"7.69","1":"7.69"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.01","1":"7.01"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.35","1":"7.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"7.99","1":"7.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.90","1":"7.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"7.00","1":"7.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"6.00","1":"6.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"6.29","1":"6.29"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"6.55","1":"6.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"6.35","1":"6.35"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"6.02","1":"6.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"6.10","1":"6.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"6.10","1":"6.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"6.40","1":"6.40"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"6.30","1":"6.30"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"6.86","1":"6.86"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"6.56","1":"6.56"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.79","1":"6.79"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"6.65","1":"6.65"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"6.35","1":"6.35"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"6.35","1":"6.35"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"6.50","1":"6.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.00","1":"7.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"6.85","1":"6.85"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.05","1":"7.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"7.01","1":"7.01"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.03","1":"7.03"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.86","1":"6.86"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"6.86","1":"6.86"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.25","1":"7.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.90","1":"6.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"6.65","1":"6.65"},{"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":"7.70","1":"7.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.01","1":"7.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.03","1":"7.03"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"7.20","1":"7.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.15","1":"7.15"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"7.03","1":"7.03"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"7.11","1":"7.11"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.20","1":"7.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"7.40","1":"7.40"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"7.40","1":"7.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.63","1":"7.63"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"8.33","1":"8.33"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"8.40","1":"8.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"8.60","1":"8.60"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.20","1":"8.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.10","1":"8.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.81","1":"8.81"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8.50","1":"8.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8.80","1":"8.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"9.10","1":"9.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"8.40","1":"8.40"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"8.50","1":"8.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"9.67","1":"9.67"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.67","1":"10.67"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.54","1":"11.54"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.54","1":"11.54"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"12.30","1":"12.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"12.39","1":"12.39"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.57","1":"11.57"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.61","1":"11.61"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"12.49","1":"12.49"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"11.49","1":"11.49"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"10.49","1":"10.49"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"9.49","1":"9.49"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"8.64","1":"8.64"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"8.64","1":"8.64"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.22","1":"10.22"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.06","1":"10.06"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"10.26","1":"10.26"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.26","1":"10.26"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.71","1":"9.71"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"9.71","1":"9.71"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.25","1":"11.25"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.62","1":"10.62"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.11","1":"10.11"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"10.55","1":"10.55"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"10.31","1":"10.31"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.13","1":"11.13"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.53","1":"11.53"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.52","1":"10.52"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.99","1":"10.99"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.99","1":"11.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.12","1":"11.12"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.95","1":"11.95"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.02","1":"11.02"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"11.15","1":"11.15"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.70","1":"10.70"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"11.11","1":"11.11"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"11.93","1":"11.93"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"11.12","1":"11.12"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.50","1":"10.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"11.43","1":"11.43"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"10.79","1":"10.79"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"10.31","1":"10.31"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.75","1":"9.75"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"10.10","1":"10.10"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.55","1":"10.55"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"9.61","1":"9.61"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"10.29","1":"10.29"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.34","1":"9.34"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.21","1":"9.21"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"10.21","1":"10.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"10.20","1":"10.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"10.70","1":"10.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"10.51","1":"10.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"11.40","1":"11.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"11.26","1":"11.26"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.20","1":"12.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.30","1":"12.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"11.36","1":"11.36"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.35","1":"12.35"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"11.77","1":"11.77"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.06","1":"11.06"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"10.62","1":"10.62"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"11.62","1":"11.62"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.25","1":"11.25"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"12.25","1":"12.25"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"13.25","1":"13.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.32","1":"15.32"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.81","1":"14.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.80","1":"14.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.16","1":"14.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.99","1":"13.99"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.95","1":"13.95"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.25","1":"13.25"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"13.85","1":"13.85"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.60","1":"13.60"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.66","1":"13.66"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.31","1":"13.31"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.74","1":"13.74"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"13.35","1":"13.35"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.88","1":"13.88"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"14.28","1":"14.28"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"13.97","1":"13.97"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.79","1":"13.79"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"14.12","1":"14.12"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"13.70","1":"13.70"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"13.90","1":"13.90"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"13.50","1":"13.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"13.75","1":"13.75"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"14.50","1":"14.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.65","1":"13.65"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.70","1":"13.70"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"14.36","1":"14.36"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.66","1":"13.66"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.45","1":"14.45"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"13.63","1":"13.63"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.20","1":"14.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.69","1":"14.69"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"13.90","1":"13.90"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"12.63","1":"12.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"12.98","1":"12.98"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.58","1":"13.58"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.51","1":"13.51"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.40","1":"14.40"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.51","1":"13.51"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.51","1":"13.51"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.51","1":"13.51"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.51","1":"13.51"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.02","1":"13.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.49","1":"13.49"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.84","1":"13.84"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"13.17","1":"13.17"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"13.02","1":"13.02"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"13.11","1":"13.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"13.05","1":"13.05"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"13.15","1":"13.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.54","1":"13.54"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"13.05","1":"13.05"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.88","1":"12.88"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.92","1":"12.92"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.67","1":"12.67"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.90","1":"12.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.89","1":"12.89"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.51","1":"12.51"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.30","1":"13.30"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.52","1":"12.52"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.82","1":"12.82"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.55","1":"12.55"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.62","1":"12.62"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.61","1":"12.61"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.40","1":"12.40"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.31","1":"12.31"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.26","1":"12.26"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.22","1":"12.22"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"12.10","1":"12.10"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"11.65","1":"11.65"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"11.59","1":"11.59"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"11.84","1":"11.84"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"11.92","1":"11.92"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"12.33","1":"12.33"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"12.95","1":"12.95"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.05","1":"13.05"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.10","1":"13.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"13.85","1":"13.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.53","1":"13.53"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"13.61","1":"13.61"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"13.61","1":"13.61"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"13.11","1":"13.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.49","1":"13.49"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.68","1":"13.68"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"14.39","1":"14.39"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"14.10","1":"14.10"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"14.48","1":"14.48"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.25","1":"15.25"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.79","1":"14.79"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.71","1":"14.71"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"14.56","1":"14.56"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.33","1":"14.33"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.99","1":"14.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.94","1":"13.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.24","1":"14.24"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.90","1":"14.90"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.90","1":"14.90"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.99","1":"14.99"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"14.32","1":"14.32"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"14.32","1":"14.32"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.43","1":"13.43"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.43","1":"13.43"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.43","1":"13.43"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.55","1":"13.55"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"14.45","1":"14.45"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"13.91","1":"13.91"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.16","1":"13.16"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.38","1":"13.38"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.38","1":"13.38"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.24","1":"13.24"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.24","1":"13.24"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.24","1":"13.24"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.28","1":"12.28"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.97","1":"12.97"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.06","1":"13.06"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.05","1":"13.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.99","1":"12.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.63","1":"12.63"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.10","1":"13.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.13","1":"13.13"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.75","1":"12.75"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.18","1":"12.18"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.65","1":"12.65"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.50","1":"12.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"12.01","1":"12.01"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"11.75","1":"11.75"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"12.30","1":"12.30"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"12.86","1":"12.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"12.38","1":"12.38"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"12.38","1":"12.38"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"12.09","1":"12.09"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"12.09","1":"12.09"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"12.09","1":"12.09"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"12.98","1":"12.98"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"12.95","1":"12.95"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"12.50","1":"12.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.25","1":"13.25"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.85","1":"13.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"12.51","1":"12.51"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"12.14","1":"12.14"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"12.14","1":"12.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"12.60","1":"12.60"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"12.20","1":"12.20"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"11.50","1":"11.50"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"11.15","1":"11.15"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"11.15","1":"11.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"11.15","1":"11.15"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"11.15","1":"11.15"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"11.00","1":"11.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"11.00","1":"11.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"11.95","1":"11.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.15","1":"13.15"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.92","1":"13.92"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"12.60","1":"12.60"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.50","1":"12.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"12.76","1":"12.76"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.20","1":"13.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"12.96","1":"12.96"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"12.61","1":"12.61"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"12.95","1":"12.95"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"12.79","1":"12.79"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"12.30","1":"12.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.99","1":"12.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.40","1":"12.40"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"13.00","1":"13.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.59","1":"12.59"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"12.38","1":"12.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"12.55","1":"12.55"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"12.40","1":"12.40"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"11.99","1":"11.99"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.89","1":"11.89"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.82","1":"11.82"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"11.80","1":"11.80"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.54","1":"11.54"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.59","1":"11.59"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.22","1":"11.22"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"10.97","1":"10.97"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"10.60","1":"10.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.85","1":"10.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"11.18","1":"11.18"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.18","1":"11.18"}]}