{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"9.24","1":"9.24"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"9.35","1":"9.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"9.56","1":"9.56"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"9.61","1":"9.61"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"9.51","1":"9.51"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"9.54","1":"9.54"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"9.49","1":"9.49"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"9.60","1":"9.60"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"9.44","1":"9.44"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"9.55","1":"9.55"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"9.75","1":"9.75"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"9.69","1":"9.69"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"9.70","1":"9.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.60","1":"9.60"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.58","1":"9.58"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.45","1":"9.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.64","1":"9.64"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.60","1":"9.60"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.55","1":"9.55"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.54","1":"9.54"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"9.74","1":"9.74"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.76","1":"9.76"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.70","1":"9.70"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.63","1":"9.63"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.25","1":"9.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.40","1":"9.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"9.70","1":"9.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.55","1":"9.55"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"9.35","1":"9.35"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.25","1":"9.25"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.02","1":"9.02"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"8.99","1":"8.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.29","1":"9.29"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"8.74","1":"8.74"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"8.75","1":"8.75"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.18","1":"9.18"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.34","1":"9.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"8.98","1":"8.98"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"8.65","1":"8.65"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"8.99","1":"8.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.99","1":"7.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.03","1":"7.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.93","1":"6.93"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.04","1":"7.04"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.44","1":"7.44"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.49","1":"7.49"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.15","1":"7.15"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.00","1":"7.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.34","1":"7.34"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.29","1":"7.29"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.41","1":"7.41"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.81","1":"7.81"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"8.43","1":"8.43"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.15","1":"8.15"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.13","1":"8.13"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.04","1":"8.04"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.15","1":"8.15"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.26","1":"8.26"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.31","1":"8.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.32","1":"8.32"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.30","1":"8.30"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.16","1":"8.16"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"7.60","1":"7.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.60","1":"7.60"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7.39","1":"7.39"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.29","1":"7.29"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.11","1":"7.11"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"7.02","1":"7.02"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"7.39","1":"7.39"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"7.13","1":"7.13"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6.86","1":"6.86"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"7.10","1":"7.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"6.89","1":"6.89"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"6.81","1":"6.81"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"7.15","1":"7.15"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"7.14","1":"7.14"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"6.82","1":"6.82"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"6.95","1":"6.95"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"7.00","1":"7.00"},{"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":"6.80","1":"6.80"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"6.85","1":"6.85"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7.05","1":"7.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"7.40","1":"7.40"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"6.95","1":"6.95"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"6.89","1":"6.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7.13","1":"7.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7.02","1":"7.02"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"7.04","1":"7.04"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"7.08","1":"7.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"7.39","1":"7.39"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7.39","1":"7.39"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.37","1":"7.37"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"7.35","1":"7.35"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"7.40","1":"7.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7.45","1":"7.45"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7.76","1":"7.76"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"7.99","1":"7.99"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"7.90","1":"7.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"7.89","1":"7.89"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"8.20","1":"8.20"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"7.57","1":"7.57"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"7.70","1":"7.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"7.73","1":"7.73"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"7.84","1":"7.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"7.75","1":"7.75"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"7.71","1":"7.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"7.56","1":"7.56"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"7.65","1":"7.65"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"7.69","1":"7.69"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"7.64","1":"7.64"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"7.58","1":"7.58"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"7.73","1":"7.73"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.52","1":"7.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"7.60","1":"7.60"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"7.79","1":"7.79"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"8.44","1":"8.44"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8.50","1":"8.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"8.41","1":"8.41"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"8.36","1":"8.36"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.35","1":"8.35"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"8.84","1":"8.84"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.30","1":"8.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8.55","1":"8.55"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.38","1":"8.38"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.40","1":"8.40"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"7.87","1":"7.87"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"7.71","1":"7.71"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"7.70","1":"7.70"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"7.50","1":"7.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"7.45","1":"7.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"7.41","1":"7.41"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"7.60","1":"7.60"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"7.29","1":"7.29"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"7.11","1":"7.11"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"7.21","1":"7.21"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"7.15","1":"7.15"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"6.90","1":"6.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.42","1":"7.42"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"7.22","1":"7.22"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"7.01","1":"7.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"7.10","1":"7.10"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"7.00","1":"7.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.22","1":"7.22"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.44","1":"7.44"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"6.91","1":"6.91"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"7.02","1":"7.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6.87","1":"6.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"7.06","1":"7.06"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"7.00","1":"7.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"7.10","1":"7.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"7.44","1":"7.44"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"7.05","1":"7.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"7.16","1":"7.16"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"7.05","1":"7.05"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"7.34","1":"7.34"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"7.67","1":"7.67"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"7.76","1":"7.76"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"7.81","1":"7.81"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"7.77","1":"7.77"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"8.03","1":"8.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8.01","1":"8.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"8.10","1":"8.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"8.01","1":"8.01"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"8.10","1":"8.10"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"7.86","1":"7.86"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"8.11","1":"8.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"7.95","1":"7.95"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"7.99","1":"7.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"7.98","1":"7.98"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"8.08","1":"8.08"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"7.87","1":"7.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"7.91","1":"7.91"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"7.98","1":"7.98"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"7.92","1":"7.92"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"8.18","1":"8.18"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"8.25","1":"8.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"8.21","1":"8.21"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"8.05","1":"8.05"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"8.27","1":"8.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"8.31","1":"8.31"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"8.27","1":"8.27"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"8.20","1":"8.20"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"8.29","1":"8.29"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"8.19","1":"8.19"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"8.22","1":"8.22"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"8.31","1":"8.31"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"8.20","1":"8.20"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"8.10","1":"8.10"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"8.15","1":"8.15"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"8.18","1":"8.18"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"8.22","1":"8.22"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"8.15","1":"8.15"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"8.03","1":"8.03"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"8.10","1":"8.10"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"8.18","1":"8.18"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"8.24","1":"8.24"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"8.05","1":"8.05"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"8.05","1":"8.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"8.25","1":"8.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"8.22","1":"8.22"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"8.28","1":"8.28"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"8.02","1":"8.02"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"8.19","1":"8.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"7.90","1":"7.90"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"8.24","1":"8.24"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"8.00","1":"8.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"7.80","1":"7.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"8.25","1":"8.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"7.72","1":"7.72"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"7.73","1":"7.73"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"7.95","1":"7.95"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.04","1":"8.04"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"8.14","1":"8.14"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"7.98","1":"7.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.08","1":"8.08"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"7.79","1":"7.79"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.23","1":"8.23"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.20","1":"8.20"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.10","1":"8.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.24","1":"8.24"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"7.54","1":"7.54"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"7.36","1":"7.36"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"7.24","1":"7.24"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"7.00","1":"7.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"7.34","1":"7.34"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"7.20","1":"7.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"7.15","1":"7.15"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"7.50","1":"7.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"7.10","1":"7.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"7.44","1":"7.44"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"7.25","1":"7.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"7.25","1":"7.25"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"7.10","1":"7.10"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"7.10","1":"7.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"7.43","1":"7.43"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"7.00","1":"7.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"7.39","1":"7.39"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"7.30","1":"7.30"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"7.29","1":"7.29"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"7.06","1":"7.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"7.38","1":"7.38"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"7.32","1":"7.32"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"6.87","1":"6.87"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"7.87","1":"7.87"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"7.80","1":"7.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"7.59","1":"7.59"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"7.50","1":"7.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"7.67","1":"7.67"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"8.15","1":"8.15"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"7.87","1":"7.87"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"7.80","1":"7.80"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"7.72","1":"7.72"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"7.99","1":"7.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"7.98","1":"7.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"7.82","1":"7.82"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"7.75","1":"7.75"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"7.96","1":"7.96"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"8.11","1":"8.11"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"7.78","1":"7.78"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"8.14","1":"8.14"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"7.78","1":"7.78"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"7.74","1":"7.74"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"7.88","1":"7.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"7.98","1":"7.98"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"7.90","1":"7.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"7.97","1":"7.97"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"7.71","1":"7.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"7.95","1":"7.95"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"7.84","1":"7.84"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"7.79","1":"7.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"7.65","1":"7.65"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"7.88","1":"7.88"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.79","1":"7.79"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"7.78","1":"7.78"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"7.53","1":"7.53"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"7.45","1":"7.45"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"7.42","1":"7.42"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"7.45","1":"7.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"7.31","1":"7.31"},{"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":"7.75","1":"7.75"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"7.69","1":"7.69"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"7.52","1":"7.52"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"7.60","1":"7.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"7.50","1":"7.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"7.50","1":"7.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"7.51","1":"7.51"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"7.61","1":"7.61"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"7.59","1":"7.59"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"7.61","1":"7.61"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"7.62","1":"7.62"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"7.70","1":"7.70"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"7.90","1":"7.90"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"7.86","1":"7.86"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"7.74","1":"7.74"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"8.11","1":"8.11"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"8.11","1":"8.11"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"8.24","1":"8.24"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"8.10","1":"8.10"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"8.29","1":"8.29"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"8.31","1":"8.31"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"8.24","1":"8.24"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"8.15","1":"8.15"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"8.15","1":"8.15"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"8.03","1":"8.03"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"8.19","1":"8.19"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"8.28","1":"8.28"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"8.22","1":"8.22"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"8.22","1":"8.22"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"8.20","1":"8.20"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"8.19","1":"8.19"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"7.38","1":"7.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"7.49","1":"7.49"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"7.15","1":"7.15"},{"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":"7.47","1":"7.47"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.50","1":"7.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.40","1":"7.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"7.44","1":"7.44"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.39","1":"7.39"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.30","1":"7.30"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.53","1":"7.53"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"7.26","1":"7.26"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"7.20","1":"7.20"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"7.49","1":"7.49"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"7.60","1":"7.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.59","1":"7.59"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"7.57","1":"7.57"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"7.65","1":"7.65"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"7.75","1":"7.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.20","1":"7.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.34","1":"7.34"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.49","1":"7.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.55","1":"7.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.51","1":"7.51"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.69","1":"7.69"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.74","1":"7.74"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.57","1":"7.57"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"7.69","1":"7.69"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"7.69","1":"7.69"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"7.49","1":"7.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"7.68","1":"7.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.70","1":"7.70"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"7.35","1":"7.35"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"7.68","1":"7.68"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"7.21","1":"7.21"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"7.85","1":"7.85"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"7.75","1":"7.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"7.75","1":"7.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"7.41","1":"7.41"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"7.74","1":"7.74"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"7.80","1":"7.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"7.80","1":"7.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.99","1":"7.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"7.70","1":"7.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"7.60","1":"7.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"7.90","1":"7.90"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.91","1":"7.91"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"8.78","1":"8.78"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.04","1":"9.04"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.04","1":"9.04"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"8.82","1":"8.82"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.24","1":"9.24"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.18","1":"9.18"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"8.99","1":"8.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.54","1":"8.54"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"8.95","1":"8.95"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9.05","1":"9.05"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.04","1":"9.04"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.08","1":"9.08"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.04","1":"9.04"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"8.70","1":"8.70"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"8.74","1":"8.74"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"8.55","1":"8.55"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"8.70","1":"8.70"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"8.67","1":"8.67"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"8.48","1":"8.48"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"8.22","1":"8.22"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"8.11","1":"8.11"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"8.00","1":"8.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"8.00","1":"8.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"8.07","1":"8.07"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"7.99","1":"7.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"8.50","1":"8.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"7.70","1":"7.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"7.72","1":"7.72"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"8.27","1":"8.27"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"7.75","1":"7.75"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"8.41","1":"8.41"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"7.60","1":"7.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"8.22","1":"8.22"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"7.79","1":"7.79"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"7.74","1":"7.74"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"8.20","1":"8.20"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"8.20","1":"8.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"8.30","1":"8.30"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.60","1":"7.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"7.28","1":"7.28"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"7.28","1":"7.28"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"7.25","1":"7.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.36","1":"7.36"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.85","1":"7.85"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"7.80","1":"7.80"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.80","1":"7.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"7.98","1":"7.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"7.54","1":"7.54"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"8.03","1":"8.03"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"7.52","1":"7.52"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.99","1":"7.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"8.12","1":"8.12"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"8.05","1":"8.05"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"8.10","1":"8.10"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"7.37","1":"7.37"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"7.69","1":"7.69"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"7.20","1":"7.20"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"7.16","1":"7.16"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"7.67","1":"7.67"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"7.10","1":"7.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"7.13","1":"7.13"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"7.33","1":"7.33"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"7.49","1":"7.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"7.92","1":"7.92"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"7.55","1":"7.55"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.35","1":"7.35"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"7.87","1":"7.87"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"7.66","1":"7.66"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"7.33","1":"7.33"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"7.80","1":"7.80"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.39","1":"8.39"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.44","1":"8.44"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.62","1":"7.62"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.42","1":"7.42"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.19","1":"8.19"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.10","1":"8.10"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"7.51","1":"7.51"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.20","1":"8.20"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"7.54","1":"7.54"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"7.45","1":"7.45"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.30","1":"8.30"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.40","1":"7.40"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.05","1":"8.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"8.19","1":"8.19"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.13","1":"9.13"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.89","1":"9.89"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.89","1":"9.89"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.64","1":"9.64"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.75","1":"9.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.70","1":"9.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"7.99","1":"7.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.85","1":"7.85"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"7.60","1":"7.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"7.36","1":"7.36"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"7.39","1":"7.39"},{"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":"7.51","1":"7.51"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"7.45","1":"7.45"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.35","1":"7.35"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.86","1":"7.86"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.77","1":"7.77"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.95","1":"7.95"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"7.70","1":"7.70"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.55","1":"7.55"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"7.45","1":"7.45"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.38","1":"7.38"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.37","1":"7.37"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.79","1":"7.79"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.47","1":"7.47"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.51","1":"7.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.35","1":"7.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.60","1":"7.60"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"7.31","1":"7.31"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"7.30","1":"7.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.91","1":"7.91"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.12","1":"8.12"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.07","1":"8.07"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.17","1":"8.17"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.10","1":"8.10"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.11","1":"8.11"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.41","1":"7.41"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.60","1":"7.60"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.48","1":"7.48"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"7.70","1":"7.70"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"7.60","1":"7.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.70","1":"7.70"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.84","1":"7.84"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.84","1":"7.84"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"7.61","1":"7.61"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.46","1":"7.46"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"7.77","1":"7.77"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.83","1":"7.83"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"7.95","1":"7.95"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.60","1":"7.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.46","1":"7.46"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.77","1":"7.77"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.84","1":"7.84"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.46","1":"7.46"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.88","1":"7.88"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.60","1":"7.60"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"7.65","1":"7.65"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"7.76","1":"7.76"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.29","1":"8.29"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8.30","1":"8.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.63","1":"7.63"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"8.19","1":"8.19"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.66","1":"7.66"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"8.25","1":"8.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"8.24","1":"8.24"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"8.05","1":"8.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.85","1":"7.85"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"8.10","1":"8.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.67","1":"7.67"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.38","1":"8.38"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.49","1":"8.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.02","1":"8.02"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.68","1":"8.68"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.92","1":"7.92"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.35","1":"8.35"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.85","1":"7.85"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"8.25","1":"8.25"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.87","1":"7.87"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"8.49","1":"8.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"8.85","1":"8.85"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.41","1":"8.41"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"8.60","1":"8.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"8.85","1":"8.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"8.90","1":"8.90"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"9.25","1":"9.25"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"9.10","1":"9.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.15","1":"9.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.85","1":"8.85"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"9.18","1":"9.18"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"9.10","1":"9.10"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"9.55","1":"9.55"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"8.49","1":"8.49"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.40","1":"8.40"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"9.30","1":"9.30"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"9.25","1":"9.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.72","1":"9.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"9.80","1":"9.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"9.81","1":"9.81"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"9.65","1":"9.65"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"9.85","1":"9.85"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.19","1":"10.19"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.56","1":"10.56"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"9.70","1":"9.70"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.75","1":"9.75"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.10","1":"10.10"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.80","1":"9.80"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.75","1":"9.75"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"10.10","1":"10.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"9.88","1":"9.88"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.64","1":"10.64"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.88","1":"10.88"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.92","1":"9.92"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"10.24","1":"10.24"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.00","1":"10.00"},{"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":"10.35","1":"10.35"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"9.95","1":"9.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.96","1":"9.96"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"9.95","1":"9.95"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"10.16","1":"10.16"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.38","1":"10.38"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.18","1":"10.18"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"10.30","1":"10.30"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"10.25","1":"10.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.10","1":"10.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.34","1":"10.34"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"10.08","1":"10.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"10.34","1":"10.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"10.28","1":"10.28"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.11","1":"10.11"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"10.02","1":"10.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"10.11","1":"10.11"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"10.30","1":"10.30"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"10.45","1":"10.45"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"10.49","1":"10.49"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"10.45","1":"10.45"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"10.35","1":"10.35"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"10.32","1":"10.32"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.40","1":"9.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.33","1":"9.33"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.19","1":"9.19"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.35","1":"9.35"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.17","1":"9.17"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.47","1":"9.47"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.17","1":"9.17"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.17","1":"9.17"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.55","1":"9.55"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.95","1":"9.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.35","1":"9.35"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.95","1":"9.95"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.38","1":"9.38"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"9.20","1":"9.20"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.24","1":"9.24"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"9.60","1":"9.60"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.78","1":"9.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.77","1":"9.77"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.56","1":"9.56"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.98","1":"9.98"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"10.29","1":"10.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"10.15","1":"10.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"10.10","1":"10.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"10.09","1":"10.09"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.69","1":"9.69"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.50","1":"9.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"9.97","1":"9.97"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"10.09","1":"10.09"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.07","1":"11.07"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"11.35","1":"11.35"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"11.50","1":"11.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.75","1":"11.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.62","1":"11.62"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"11.89","1":"11.89"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"11.90","1":"11.90"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"11.09","1":"11.09"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"10.73","1":"10.73"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"10.83","1":"10.83"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"10.73","1":"10.73"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"11.29","1":"11.29"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"10.90","1":"10.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"11.05","1":"11.05"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"11.03","1":"11.03"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"11.06","1":"11.06"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"11.36","1":"11.36"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"11.41","1":"11.41"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"11.19","1":"11.19"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"11.15","1":"11.15"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"11.13","1":"11.13"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"11.26","1":"11.26"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"11.00","1":"11.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"11.01","1":"11.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"11.01","1":"11.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"11.19","1":"11.19"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"11.10","1":"11.10"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"11.28","1":"11.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"11.29","1":"11.29"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"11.01","1":"11.01"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10.80","1":"10.80"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.96","1":"10.96"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"11.03","1":"11.03"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"10.90","1":"10.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"10.97","1":"10.97"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"10.85","1":"10.85"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"10.99","1":"10.99"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"11.10","1":"11.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.96","1":"10.96"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.09","1":"11.09"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"10.71","1":"10.71"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"10.90","1":"10.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.00","1":"11.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"11.11","1":"11.11"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"11.45","1":"11.45"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"11.49","1":"11.49"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"11.66","1":"11.66"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"11.59","1":"11.59"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.53","1":"11.53"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"11.42","1":"11.42"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"11.26","1":"11.26"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"11.30","1":"11.30"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"11.59","1":"11.59"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"11.30","1":"11.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"11.35","1":"11.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"11.29","1":"11.29"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"11.29","1":"11.29"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"11.55","1":"11.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"11.15","1":"11.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"11.55","1":"11.55"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"11.25","1":"11.25"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.05","1":"11.05"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"11.40","1":"11.40"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.65","1":"11.65"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"11.48","1":"11.48"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.49","1":"11.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.11","1":"11.11"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.45","1":"11.45"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.25","1":"11.25"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.31","1":"11.31"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"11.12","1":"11.12"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.29","1":"11.29"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.29","1":"11.29"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.34","1":"11.34"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"11.54","1":"11.54"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"11.76","1":"11.76"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"11.63","1":"11.63"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"11.50","1":"11.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"11.77","1":"11.77"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.01","1":"12.01"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.81","1":"12.81"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.61","1":"12.61"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.55","1":"12.55"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.71","1":"12.71"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.52","1":"12.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.87","1":"12.87"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.95","1":"12.95"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.99","1":"12.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"12.80","1":"12.80"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.90","1":"12.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"12.60","1":"12.60"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.97","1":"12.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.20","1":"13.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.07","1":"13.07"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.16","1":"13.16"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.10","1":"13.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.02","1":"13.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"12.30","1":"12.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.52","1":"12.52"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"12.55","1":"12.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"12.65","1":"12.65"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.77","1":"11.77"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.80","1":"11.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"12.15","1":"12.15"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"12.01","1":"12.01"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"12.07","1":"12.07"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"12.07","1":"12.07"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.45","1":"12.45"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"12.40","1":"12.40"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"12.65","1":"12.65"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"12.02","1":"12.02"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"12.51","1":"12.51"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"12.55","1":"12.55"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"12.51","1":"12.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"12.95","1":"12.95"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"12.84","1":"12.84"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.91","1":"12.91"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"12.81","1":"12.81"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"12.79","1":"12.79"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"12.81","1":"12.81"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.82","1":"12.82"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"12.86","1":"12.86"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.84","1":"12.84"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.67","1":"12.67"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"12.83","1":"12.83"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.55","1":"12.55"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.52","1":"13.52"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.48","1":"13.48"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.23","1":"13.23"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.02","1":"13.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.01","1":"13.01"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.23","1":"13.23"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.87","1":"12.87"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.56","1":"12.56"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.70","1":"12.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.60","1":"12.60"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.93","1":"12.93"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.72","1":"12.72"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.97","1":"12.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.97","1":"12.97"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.23","1":"13.23"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.25","1":"12.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"13.03","1":"13.03"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.03","1":"13.03"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.24","1":"13.24"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.33","1":"12.33"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.99","1":"12.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.90","1":"12.90"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.73","1":"12.73"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.65","1":"13.65"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"14.26","1":"14.26"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.75","1":"13.75"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.16","1":"14.16"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.80","1":"13.80"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.18","1":"15.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.70","1":"16.70"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.92","1":"16.92"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.65","1":"16.65"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.31","1":"16.31"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.58","1":"16.58"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.20","1":"14.20"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"14.30","1":"14.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"14.35","1":"14.35"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.70","1":"14.70"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.97","1":"14.97"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"14.84","1":"14.84"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"14.72","1":"14.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.51","1":"14.51"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.62","1":"14.62"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.51","1":"14.51"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"14.96","1":"14.96"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"14.92","1":"14.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.00","1":"15.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"15.21","1":"15.21"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.73","1":"14.73"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.65","1":"14.65"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"15.06","1":"15.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"15.06","1":"15.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"14.73","1":"14.73"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.75","1":"14.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"15.01","1":"15.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.30","1":"15.30"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.96","1":"14.96"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"15.75","1":"15.75"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.95","1":"15.95"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"15.95","1":"15.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.75","1":"15.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"15.75","1":"15.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"16.70","1":"16.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"16.50","1":"16.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"16.74","1":"16.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"16.86","1":"16.86"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"17.02","1":"17.02"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.67","1":"16.67"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.95","1":"15.95"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.93","1":"15.93"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.75","1":"15.75"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.61","1":"15.61"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"15.99","1":"15.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"15.98","1":"15.98"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"15.95","1":"15.95"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.01","1":"16.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"15.93","1":"15.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"15.93","1":"15.93"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"15.62","1":"15.62"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"15.70","1":"15.70"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"15.86","1":"15.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.90","1":"15.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"15.92","1":"15.92"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.83","1":"15.83"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"15.67","1":"15.67"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"15.71","1":"15.71"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.70","1":"15.70"}]}