{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"12.50","1":"12.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"12.93","1":"12.93"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"12.85","1":"12.85"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"12.01","1":"12.01"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"12.00","1":"12.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"12.06","1":"12.06"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"12.71","1":"12.71"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"12.60","1":"12.60"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"12.79","1":"12.79"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"12.11","1":"12.11"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"12.01","1":"12.01"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"12.00","1":"12.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"12.03","1":"12.03"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"12.01","1":"12.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"11.50","1":"11.50"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"12.50","1":"12.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"12.00","1":"12.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"11.51","1":"11.51"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"12.15","1":"12.15"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"12.20","1":"12.20"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"12.00","1":"12.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"12.05","1":"12.05"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"12.05","1":"12.05"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"12.25","1":"12.25"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"12.25","1":"12.25"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"12.01","1":"12.01"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"12.05","1":"12.05"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"12.05","1":"12.05"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"12.05","1":"12.05"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"12.05","1":"12.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"12.20","1":"12.20"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"12.75","1":"12.75"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"12.75","1":"12.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"12.06","1":"12.06"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"12.30","1":"12.30"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"12.00","1":"12.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"11.01","1":"11.01"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"11.50","1":"11.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"11.50","1":"11.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"11.70","1":"11.70"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"11.69","1":"11.69"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"11.21","1":"11.21"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"11.05","1":"11.05"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"11.01","1":"11.01"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"11.75","1":"11.75"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"11.85","1":"11.85"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"11.70","1":"11.70"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"11.89","1":"11.89"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"11.10","1":"11.10"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"11.11","1":"11.11"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"11.74","1":"11.74"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"11.03","1":"11.03"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"11.43","1":"11.43"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"11.20","1":"11.20"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"11.01","1":"11.01"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"11.01","1":"11.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"11.05","1":"11.05"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"11.00","1":"11.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"10.60","1":"10.60"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"10.60","1":"10.60"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"10.51","1":"10.51"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"10.75","1":"10.75"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"10.31","1":"10.31"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"10.35","1":"10.35"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"10.40","1":"10.40"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"11.20","1":"11.20"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"10.20","1":"10.20"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"10.80","1":"10.80"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"10.21","1":"10.21"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"10.11","1":"10.11"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"10.11","1":"10.11"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"10.40","1":"10.40"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"10.11","1":"10.11"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"10.11","1":"10.11"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"9.95","1":"9.95"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"10.01","1":"10.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"10.20","1":"10.20"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"10.16","1":"10.16"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"10.50","1":"10.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"10.30","1":"10.30"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"10.25","1":"10.25"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"10.11","1":"10.11"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"10.25","1":"10.25"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"10.10","1":"10.10"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"10.01","1":"10.01"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"10.01","1":"10.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"9.75","1":"9.75"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"9.80","1":"9.80"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"10.20","1":"10.20"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"10.30","1":"10.30"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"10.15","1":"10.15"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"10.40","1":"10.40"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"10.45","1":"10.45"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"10.01","1":"10.01"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"10.93","1":"10.93"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"10.01","1":"10.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"10.25","1":"10.25"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"10.25","1":"10.25"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"10.73","1":"10.73"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"10.25","1":"10.25"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"10.49","1":"10.49"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"10.25","1":"10.25"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"10.25","1":"10.25"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"10.01","1":"10.01"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"10.35","1":"10.35"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"10.01","1":"10.01"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"10.02","1":"10.02"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"10.01","1":"10.01"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"10.01","1":"10.01"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"10.50","1":"10.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"9.67","1":"9.67"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"10.30","1":"10.30"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"10.70","1":"10.70"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"10.20","1":"10.20"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"10.00","1":"10.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"10.00","1":"10.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"10.15","1":"10.15"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"9.56","1":"9.56"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"9.99","1":"9.99"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"9.80","1":"9.80"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"9.75","1":"9.75"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"9.80","1":"9.80"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"10.00","1":"10.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"9.55","1":"9.55"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"9.55","1":"9.55"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"9.44","1":"9.44"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"9.78","1":"9.78"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"9.50","1":"9.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"9.90","1":"9.90"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"9.10","1":"9.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"9.55","1":"9.55"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"9.55","1":"9.55"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"9.50","1":"9.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"9.00","1":"9.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"9.15","1":"9.15"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"8.42","1":"8.42"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"9.00","1":"9.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"9.50","1":"9.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"9.90","1":"9.90"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"9.20","1":"9.20"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"9.04","1":"9.04"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"9.01","1":"9.01"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"9.01","1":"9.01"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"8.80","1":"8.80"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"8.52","1":"8.52"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"9.20","1":"9.20"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"8.50","1":"8.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"8.26","1":"8.26"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"9.25","1":"9.25"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"9.00","1":"9.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"9.20","1":"9.20"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"9.50","1":"9.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"9.50","1":"9.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"8.80","1":"8.80"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"8.50","1":"8.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"8.51","1":"8.51"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"8.51","1":"8.51"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"8.01","1":"8.01"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"8.70","1":"8.70"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"8.75","1":"8.75"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"8.64","1":"8.64"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"8.51","1":"8.51"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"8.80","1":"8.80"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"8.66","1":"8.66"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"8.66","1":"8.66"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"8.51","1":"8.51"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"9.06","1":"9.06"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"8.65","1":"8.65"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"8.62","1":"8.62"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"8.72","1":"8.72"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"8.69","1":"8.69"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"8.72","1":"8.72"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"8.60","1":"8.60"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"8.66","1":"8.66"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"8.51","1":"8.51"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"8.51","1":"8.51"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"8.51","1":"8.51"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"9.00","1":"9.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"9.00","1":"9.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"8.60","1":"8.60"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"9.60","1":"9.60"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"9.11","1":"9.11"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"9.20","1":"9.20"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"8.61","1":"8.61"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"9.61","1":"9.61"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"9.60","1":"9.60"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"10.05","1":"10.05"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"9.20","1":"9.20"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"9.02","1":"9.02"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"9.40","1":"9.40"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"9.20","1":"9.20"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"9.25","1":"9.25"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"9.01","1":"9.01"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"10.01","1":"10.01"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"9.50","1":"9.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"9.51","1":"9.51"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"9.30","1":"9.30"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"9.30","1":"9.30"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"9.47","1":"9.47"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"8.82","1":"8.82"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"9.20","1":"9.20"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"9.20","1":"9.20"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"9.11","1":"9.11"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"10.11","1":"10.11"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"9.31","1":"9.31"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.15","1":"9.15"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"9.50","1":"9.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"9.01","1":"9.01"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"8.21","1":"8.21"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"8.61","1":"8.61"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.01","1":"8.01"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"9.01","1":"9.01"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"8.05","1":"8.05"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"7.51","1":"7.51"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.50","1":"8.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"8.10","1":"8.10"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"8.50","1":"8.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"9.05","1":"9.05"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"8.65","1":"8.65"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"9.65","1":"9.65"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"10.60","1":"10.60"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"9.61","1":"9.61"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"9.00","1":"9.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"8.01","1":"8.01"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"8.12","1":"8.12"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"8.30","1":"8.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.34","1":"8.34"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"8.01","1":"8.01"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"8.50","1":"8.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.55","1":"7.55"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.01","1":"8.01"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.01","1":"8.01"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.30","1":"8.30"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.10","1":"8.10"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.11","1":"8.11"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"8.11","1":"8.11"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"8.40","1":"8.40"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"9.30","1":"9.30"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.01","1":"9.01"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.20","1":"9.20"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.10","1":"9.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"9.05","1":"9.05"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"9.08","1":"9.08"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"9.89","1":"9.89"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"9.99","1":"9.99"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"9.01","1":"9.01"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.02","1":"8.02"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"7.70","1":"7.70"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"7.61","1":"7.61"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"7.51","1":"7.51"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"7.70","1":"7.70"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"8.01","1":"8.01"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"8.01","1":"8.01"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"8.01","1":"8.01"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"8.01","1":"8.01"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"8.25","1":"8.25"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"8.05","1":"8.05"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"8.01","1":"8.01"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.99","1":"8.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"8.01","1":"8.01"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"7.51","1":"7.51"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"7.62","1":"7.62"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"7.77","1":"7.77"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"7.51","1":"7.51"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"7.10","1":"7.10"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"7.01","1":"7.01"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"7.90","1":"7.90"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"7.70","1":"7.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7.06","1":"7.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"7.98","1":"7.98"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"7.50","1":"7.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.50","1":"7.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"6.60","1":"6.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"6.53","1":"6.53"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"6.53","1":"6.53"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"6.53","1":"6.53"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"6.01","1":"6.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6.02","1":"6.02"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"6.70","1":"6.70"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"6.70","1":"6.70"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"6.75","1":"6.75"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"6.70","1":"6.70"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"6.01","1":"6.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.20","1":"7.20"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7.16","1":"7.16"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7.21","1":"7.21"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"7.21","1":"7.21"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"7.01","1":"7.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"7.06","1":"7.06"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"7.51","1":"7.51"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"7.50","1":"7.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"7.51","1":"7.51"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"7.51","1":"7.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"7.51","1":"7.51"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"7.51","1":"7.51"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"7.71","1":"7.71"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.20","1":"8.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.43","1":"8.43"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.11","1":"8.11"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.25","1":"8.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"8.10","1":"8.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"7.85","1":"7.85"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"7.56","1":"7.56"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"7.50","1":"7.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.40","1":"7.40"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"6.51","1":"6.51"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.40","1":"7.40"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"7.10","1":"7.10"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"7.30","1":"7.30"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"7.10","1":"7.10"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"7.30","1":"7.30"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"7.25","1":"7.25"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"7.25","1":"7.25"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"7.01","1":"7.01"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"7.01","1":"7.01"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"7.25","1":"7.25"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"7.06","1":"7.06"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"7.06","1":"7.06"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"7.40","1":"7.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"7.90","1":"7.90"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"7.90","1":"7.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"7.40","1":"7.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"7.01","1":"7.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"6.80","1":"6.80"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"6.90","1":"6.90"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"7.00","1":"7.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"6.50","1":"6.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"6.70","1":"6.70"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"6.01","1":"6.01"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"6.70","1":"6.70"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"7.00","1":"7.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"6.30","1":"6.30"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"7.15","1":"7.15"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"7.19","1":"7.19"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"6.90","1":"6.90"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"7.20","1":"7.20"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"7.20","1":"7.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"7.20","1":"7.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"7.85","1":"7.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"7.08","1":"7.08"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"7.15","1":"7.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"7.75","1":"7.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"7.05","1":"7.05"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"7.35","1":"7.35"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"7.25","1":"7.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"7.25","1":"7.25"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"7.25","1":"7.25"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"7.35","1":"7.35"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"7.25","1":"7.25"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"7.49","1":"7.49"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"7.10","1":"7.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.15","1":"7.15"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"7.74","1":"7.74"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"7.30","1":"7.30"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"7.40","1":"7.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"7.46","1":"7.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"7.67","1":"7.67"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"7.51","1":"7.51"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"7.52","1":"7.52"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"7.50","1":"7.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"7.29","1":"7.29"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"7.01","1":"7.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"7.01","1":"7.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"7.15","1":"7.15"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"7.55","1":"7.55"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"7.40","1":"7.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"7.03","1":"7.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"7.40","1":"7.40"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"7.20","1":"7.20"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"7.15","1":"7.15"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"7.89","1":"7.89"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"7.51","1":"7.51"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"7.55","1":"7.55"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"7.40","1":"7.40"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"7.40","1":"7.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"8.02","1":"8.02"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"8.00","1":"8.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"7.20","1":"7.20"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"7.40","1":"7.40"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"7.45","1":"7.45"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.85","1":"7.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.70","1":"7.70"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.70","1":"7.70"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"7.88","1":"7.88"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.82","1":"7.82"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.70","1":"7.70"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"7.40","1":"7.40"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"7.40","1":"7.40"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.85","1":"7.85"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"7.06","1":"7.06"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"7.06","1":"7.06"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.06","1":"7.06"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.34","1":"7.34"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.39","1":"7.39"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.30","1":"7.30"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.28","1":"7.28"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"6.66","1":"6.66"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"6.70","1":"6.70"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"6.61","1":"6.61"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"6.64","1":"6.64"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"7.05","1":"7.05"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"7.05","1":"7.05"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"7.20","1":"7.20"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"7.01","1":"7.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"6.80","1":"6.80"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"6.85","1":"6.85"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"7.01","1":"7.01"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"7.01","1":"7.01"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"7.06","1":"7.06"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"7.08","1":"7.08"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.05","1":"7.05"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"6.95","1":"6.95"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.95","1":"6.95"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"6.95","1":"6.95"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.95","1":"6.95"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.94","1":"6.94"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"6.94","1":"6.94"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"6.91","1":"6.91"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"6.99","1":"6.99"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"6.99","1":"6.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"6.95","1":"6.95"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"6.75","1":"6.75"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"6.70","1":"6.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"6.95","1":"6.95"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"6.66","1":"6.66"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"6.70","1":"6.70"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"6.50","1":"6.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"6.75","1":"6.75"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"5.75","1":"5.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"6.40","1":"6.40"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"6.55","1":"6.55"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"7.28","1":"7.28"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"6.80","1":"6.80"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"6.80","1":"6.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"6.90","1":"6.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"6.99","1":"6.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"6.95","1":"6.95"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"6.75","1":"6.75"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"7.10","1":"7.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"6.99","1":"6.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"7.50","1":"7.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"7.20","1":"7.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"7.50","1":"7.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"7.42","1":"7.42"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"7.21","1":"7.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"7.70","1":"7.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"7.32","1":"7.32"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"7.32","1":"7.32"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"7.32","1":"7.32"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"7.30","1":"7.30"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"7.98","1":"7.98"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"7.35","1":"7.35"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"7.01","1":"7.01"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.30","1":"7.30"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"7.30","1":"7.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"6.76","1":"6.76"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"7.30","1":"7.30"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"7.50","1":"7.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"7.50","1":"7.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"7.05","1":"7.05"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"7.10","1":"7.10"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"6.97","1":"6.97"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.98","1":"6.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.20","1":"7.20"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.20","1":"7.20"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"6.30","1":"6.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"6.11","1":"6.11"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"6.80","1":"6.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"6.37","1":"6.37"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"6.38","1":"6.38"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6.45","1":"6.45"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.31","1":"6.31"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"6.25","1":"6.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"6.10","1":"6.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"6.25","1":"6.25"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"6.35","1":"6.35"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"6.60","1":"6.60"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"6.06","1":"6.06"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.51","1":"5.51"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"6.40","1":"6.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.30","1":"6.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.30","1":"6.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"6.11","1":"6.11"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"6.11","1":"6.11"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"6.11","1":"6.11"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"6.40","1":"6.40"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"6.01","1":"6.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.40","1":"6.40"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"6.11","1":"6.11"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.16","1":"6.16"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.49","1":"6.49"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.11","1":"6.11"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.10","1":"6.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.10","1":"6.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.05","1":"6.05"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.55","1":"6.55"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.20","1":"6.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.01","1":"6.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.00","1":"6.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"6.00","1":"6.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"6.00","1":"6.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.71","1":"5.71"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.52","1":"5.52"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.65","1":"5.65"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5.30","1":"5.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.90","1":"5.90"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"6.05","1":"6.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5.99","1":"5.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.66","1":"5.66"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5.61","1":"5.61"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5.90","1":"5.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.90","1":"5.90"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"5.66","1":"5.66"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"5.66","1":"5.66"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"5.81","1":"5.81"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"5.81","1":"5.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.01","1":"6.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.01","1":"6.01"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.11","1":"6.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.05","1":"6.05"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.01","1":"6.01"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.16","1":"6.16"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.31","1":"6.31"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.05","1":"6.05"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.05","1":"6.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"6.05","1":"6.05"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"6.70","1":"6.70"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"6.56","1":"6.56"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.33","1":"6.33"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"6.35","1":"6.35"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"6.80","1":"6.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.80","1":"6.80"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.79","1":"6.79"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"6.41","1":"6.41"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.20","1":"6.20"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.20","1":"6.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.64","1":"6.64"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.00","1":"6.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.00","1":"6.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"5.85","1":"5.85"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.10","1":"6.10"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.10","1":"6.10"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.50","1":"6.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"6.21","1":"6.21"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.50","1":"6.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.50","1":"6.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"6.20","1":"6.20"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"6.25","1":"6.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"6.46","1":"6.46"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"6.50","1":"6.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"6.50","1":"6.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"6.30","1":"6.30"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"6.40","1":"6.40"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"6.50","1":"6.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"6.50","1":"6.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"6.70","1":"6.70"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"6.60","1":"6.60"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"6.80","1":"6.80"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"6.55","1":"6.55"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"6.70","1":"6.70"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.76","1":"6.76"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.90","1":"6.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.15","1":"7.15"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.51","1":"6.51"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.51","1":"6.51"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.51","1":"6.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.49","1":"7.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.89","1":"6.89"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"6.65","1":"6.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.60","1":"6.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.93","1":"6.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"6.99","1":"6.99"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.48","1":"7.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.99","1":"6.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.99","1":"6.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.95","1":"6.95"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.97","1":"6.97"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.63","1":"6.63"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.60","1":"6.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.98","1":"6.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.96","1":"6.96"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.71","1":"6.71"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"6.70","1":"6.70"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.29","1":"7.29"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.29","1":"7.29"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.29","1":"7.29"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.99","1":"6.99"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.19","1":"7.19"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"6.98","1":"6.98"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.29","1":"7.29"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.29","1":"7.29"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.85","1":"6.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.99","1":"6.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"6.90","1":"6.90"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"6.90","1":"6.90"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.98","1":"6.98"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"6.86","1":"6.86"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.92","1":"6.92"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.90","1":"6.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"6.95","1":"6.95"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.91","1":"6.91"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.98","1":"6.98"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6.98","1":"6.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.98","1":"6.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.98","1":"6.98"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.98","1":"6.98"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.99","1":"6.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.85","1":"6.85"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.98","1":"6.98"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.98","1":"6.98"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.80","1":"6.80"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.89","1":"6.89"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.82","1":"6.82"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.82","1":"6.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.87","1":"6.87"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.85","1":"6.85"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.85","1":"6.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6.99","1":"6.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.99","1":"6.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.90","1":"6.90"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.99","1":"6.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.99","1":"6.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.99","1":"6.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.98","1":"6.98"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"7.98","1":"7.98"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"8.15","1":"8.15"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.21","1":"8.21"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"8.35","1":"8.35"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"8.11","1":"8.11"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.29","1":"8.29"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"7.94","1":"7.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"7.94","1":"7.94"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"7.90","1":"7.90"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"8.05","1":"8.05"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"8.15","1":"8.15"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"8.21","1":"8.21"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"8.28","1":"8.28"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.37","1":"8.37"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.03","1":"8.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"7.06","1":"7.06"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"7.07","1":"7.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"7.20","1":"7.20"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"7.23","1":"7.23"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"7.39","1":"7.39"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"7.39","1":"7.39"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"7.39","1":"7.39"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"7.42","1":"7.42"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"7.35","1":"7.35"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"7.42","1":"7.42"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"7.37","1":"7.37"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"7.49","1":"7.49"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"7.35","1":"7.35"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"7.35","1":"7.35"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"7.85","1":"7.85"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"7.39","1":"7.39"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"7.60","1":"7.60"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"7.60","1":"7.60"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7.70","1":"7.70"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7.65","1":"7.65"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"7.98","1":"7.98"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"7.90","1":"7.90"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"7.71","1":"7.71"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"7.78","1":"7.78"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"7.69","1":"7.69"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"7.79","1":"7.79"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"7.85","1":"7.85"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"7.99","1":"7.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7.21","1":"7.21"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7.21","1":"7.21"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"7.88","1":"7.88"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"7.53","1":"7.53"}]}