{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.75","1":"7.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"8.50","1":"8.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"9.48","1":"9.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"10.48","1":"10.48"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"10.62","1":"10.62"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"10.50","1":"10.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"9.50","1":"9.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"8.50","1":"8.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"7.50","1":"7.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"6.70","1":"6.70"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7.65","1":"7.65"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"8.01","1":"8.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"8.96","1":"8.96"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"8.73","1":"8.73"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"8.89","1":"8.89"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"8.17","1":"8.17"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"7.71","1":"7.71"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.95","1":"7.95"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"7.19","1":"7.19"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"7.74","1":"7.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"7.25","1":"7.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7.25","1":"7.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"6.85","1":"6.85"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"6.75","1":"6.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"6.75","1":"6.75"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"6.55","1":"6.55"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"6.00","1":"6.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"4.31","1":"4.31"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"4.00","1":"4.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.00","1":"6.00"},{"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":"7.65","1":"7.65"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"9.50","1":"9.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"10.50","1":"10.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"11.50","1":"11.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.17","1":"10.17"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.85","1":"9.85"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"10.84","1":"10.84"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.48","1":"9.48"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.90","1":"9.90"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7.00","1":"7.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"6.01","1":"6.01"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"6.39","1":"6.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"6.82","1":"6.82"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"6.18","1":"6.18"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"6.21","1":"6.21"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"5.97","1":"5.97"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"5.80","1":"5.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"5.25","1":"5.25"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"5.55","1":"5.55"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"5.87","1":"5.87"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"5.45","1":"5.45"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"5.97","1":"5.97"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"5.99","1":"5.99"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"6.13","1":"6.13"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"6.40","1":"6.40"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"6.21","1":"6.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6.15","1":"6.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.50","1":"6.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.82","1":"6.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"7.82","1":"7.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"8.82","1":"8.82"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.82","1":"9.82"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.00","1":"9.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"9.38","1":"9.38"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"8.48","1":"8.48"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"8.10","1":"8.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"8.35","1":"8.35"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"8.05","1":"8.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.51","1":"7.51"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"7.95","1":"7.95"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.11","1":"9.11"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"9.10","1":"9.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8.25","1":"8.25"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8.19","1":"8.19"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"8.65","1":"8.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.91","1":"7.91"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.75","1":"7.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.80","1":"8.80"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.75","1":"9.75"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"8.79","1":"8.79"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"8.95","1":"8.95"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"9.65","1":"9.65"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.27","1":"9.27"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.95","1":"9.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"8.56","1":"8.56"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8.64","1":"8.64"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"8.64","1":"8.64"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"8.89","1":"8.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"8.31","1":"8.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"8.98","1":"8.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"8.01","1":"8.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"8.04","1":"8.04"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"8.11","1":"8.11"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"9.07","1":"9.07"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"9.37","1":"9.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"10.09","1":"10.09"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.35","1":"10.35"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.99","1":"10.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"10.68","1":"10.68"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"10.62","1":"10.62"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10.84","1":"10.84"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"10.08","1":"10.08"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"10.74","1":"10.74"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"9.75","1":"9.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"9.42","1":"9.42"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"9.31","1":"9.31"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"10.74","1":"10.74"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"10.75","1":"10.75"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"10.00","1":"10.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"10.00","1":"10.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"9.03","1":"9.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.50","1":"9.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9.50","1":"9.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"9.00","1":"9.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.99","1":"9.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"9.17","1":"9.17"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.40","1":"9.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"10.05","1":"10.05"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.05","1":"9.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"8.78","1":"8.78"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"9.20","1":"9.20"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"9.20","1":"9.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.98","1":"9.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9.41","1":"9.41"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.17","1":"9.17"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"8.97","1":"8.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"8.15","1":"8.15"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"9.45","1":"9.45"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"8.51","1":"8.51"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.20","1":"9.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.95","1":"9.95"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"9.34","1":"9.34"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"9.01","1":"9.01"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"9.45","1":"9.45"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"9.65","1":"9.65"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"9.30","1":"9.30"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.50","1":"9.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.34","1":"9.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9.47","1":"9.47"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"9.55","1":"9.55"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"9.55","1":"9.55"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"10.35","1":"10.35"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"11.25","1":"11.25"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"10.53","1":"10.53"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"11.30","1":"11.30"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"11.52","1":"11.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"12.40","1":"12.40"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"12.20","1":"12.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"12.90","1":"12.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"11.03","1":"11.03"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"11.07","1":"11.07"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"12.04","1":"12.04"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"12.47","1":"12.47"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"12.45","1":"12.45"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"13.33","1":"13.33"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"12.33","1":"12.33"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.50","1":"11.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"11.99","1":"11.99"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"12.09","1":"12.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"11.74","1":"11.74"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.78","1":"10.78"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.03","1":"10.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.46","1":"10.46"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"10.90","1":"10.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10.90","1":"10.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"9.90","1":"9.90"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"10.89","1":"10.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"10.27","1":"10.27"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.90","1":"10.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"9.93","1":"9.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.74","1":"10.74"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"11.29","1":"11.29"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"11.49","1":"11.49"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"10.74","1":"10.74"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"11.73","1":"11.73"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"10.73","1":"10.73"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"11.09","1":"11.09"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"11.09","1":"11.09"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"11.09","1":"11.09"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"10.12","1":"10.12"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"10.45","1":"10.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10.99","1":"10.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.35","1":"7.35"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"7.10","1":"7.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.60","1":"7.60"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"6.90","1":"6.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"6.61","1":"6.61"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.02","1":"7.02"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.62","1":"7.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"6.62","1":"6.62"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"7.39","1":"7.39"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.39","1":"7.39"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"6.32","1":"6.32"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.01","1":"6.01"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"5.85","1":"5.85"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.85","1":"6.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.87","1":"6.87"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"7.65","1":"7.65"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.60","1":"7.60"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"8.25","1":"8.25"},{"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":"9.50","1":"9.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"8.54","1":"8.54"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.80","1":"9.80"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.13","1":"9.13"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"8.61","1":"8.61"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.40","1":"9.40"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"9.38","1":"9.38"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"8.50","1":"8.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"9.50","1":"9.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"9.50","1":"9.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"9.80","1":"9.80"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"9.80","1":"9.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"9.35","1":"9.35"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"9.00","1":"9.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.25","1":"9.25"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"9.00","1":"9.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"8.85","1":"8.85"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"8.70","1":"8.70"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.70","1":"9.70"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"8.61","1":"8.61"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"7.99","1":"7.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"7.99","1":"7.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"7.39","1":"7.39"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.99","1":"6.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"7.75","1":"7.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.45","1":"8.45"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.35","1":"8.35"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"7.41","1":"7.41"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.65","1":"7.65"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.65","1":"7.65"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.50","1":"7.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"8.35","1":"8.35"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.35","1":"8.35"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"8.29","1":"8.29"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.99","1":"8.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"8.02","1":"8.02"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.25","1":"8.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.25","1":"9.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.74","1":"9.74"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.75","1":"8.75"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"12.00","1":"12.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.05","1":"15.05"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"16.16","1":"16.16"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"17.37","1":"17.37"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"18.67","1":"18.67"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.05","1":"20.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"21.55","1":"21.55"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.16","1":"23.16"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"21.17","1":"21.17"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"19.59","1":"19.59"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"21.05","1":"21.05"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.48","1":"19.48"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"20.75","1":"20.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"21.46","1":"21.46"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.86","1":"19.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.38","1":"18.38"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"17.35","1":"17.35"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"16.05","1":"16.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"17.19","1":"17.19"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.40","1":"16.40"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"14.40","1":"14.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.96","1":"13.96"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.52","1":"15.52"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.36","1":"14.36"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"12.29","1":"12.29"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.29","1":"11.29"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.29","1":"12.29"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"14.29","1":"14.29"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.36","1":"15.36"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.51","1":"16.51"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.74","1":"17.74"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"19.07","1":"19.07"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"22.03","1":"22.03"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"20.23","1":"20.23"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.72","1":"18.72"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"17.32","1":"17.32"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"18.51","1":"18.51"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"17.13","1":"17.13"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"17.13","1":"17.13"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"17.15","1":"17.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.40","1":"18.40"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.02","1":"17.02"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"15.67","1":"15.67"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"15.30","1":"15.30"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"14.16","1":"14.16"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"15.22","1":"15.22"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"16.15","1":"16.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.95","1":"16.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.77","1":"16.77"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.52","1":"15.52"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"15.52","1":"15.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.39","1":"16.39"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"16.38","1":"16.38"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"16.40","1":"16.40"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"15.40","1":"15.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"15.37","1":"15.37"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.57","1":"14.57"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.37","1":"15.37"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"15.74","1":"15.74"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.56","1":"14.56"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"14.97","1":"14.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.41","1":"14.41"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"14.41","1":"14.41"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"13.33","1":"13.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.33","1":"12.33"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.33","1":"13.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.35","1":"13.35"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.35","1":"14.35"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"15.43","1":"15.43"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"16.59","1":"16.59"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.95","1":"13.95"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"14.11","1":"14.11"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"14.11","1":"14.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"13.03","1":"13.03"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"12.03","1":"12.03"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.03","1":"11.03"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"10.03","1":"10.03"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.65","1":"9.65"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.26","1":"9.26"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.02","1":"9.02"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.86","1":"9.86"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.86","1":"10.86"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.84","1":"11.84"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.94","1":"10.94"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"11.40","1":"11.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"11.38","1":"11.38"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.13","1":"10.13"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"10.49","1":"10.49"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"10.00","1":"10.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.16","1":"9.16"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"10.16","1":"10.16"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"10.36","1":"10.36"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"9.72","1":"9.72"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"9.42","1":"9.42"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"9.03","1":"9.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.70","1":"8.70"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"8.78","1":"8.78"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"8.42","1":"8.42"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8.15","1":"8.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.20","1":"8.20"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.15","1":"8.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.43","1":"8.43"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.22","1":"8.22"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.34","1":"8.34"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.55","1":"8.55"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.80","1":"8.80"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.55","1":"8.55"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.75","1":"8.75"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8.81","1":"8.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.76","1":"8.76"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.55","1":"8.55"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.45","1":"8.45"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.75","1":"8.75"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.53","1":"8.53"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.41","1":"8.41"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.02","1":"9.02"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.40","1":"8.40"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.88","1":"8.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"8.26","1":"8.26"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.79","1":"7.79"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.59","1":"7.59"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.90","1":"7.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.47","1":"7.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.42","1":"7.42"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.53","1":"7.53"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.40","1":"7.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.56","1":"7.56"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.79","1":"7.79"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.01","1":"7.01"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.01","1":"7.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.34","1":"7.34"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.90","1":"6.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.20","1":"7.20"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.64","1":"6.64"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.30","1":"7.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.40","1":"7.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.66","1":"6.66"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.97","1":"6.97"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.60","1":"6.60"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.82","1":"6.82"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.85","1":"6.85"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.75","1":"6.75"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.84","1":"6.84"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.10","1":"7.10"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7.34","1":"7.34"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"7.49","1":"7.49"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.24","1":"7.24"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.88","1":"7.88"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.02","1":"7.02"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.01","1":"7.01"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.85","1":"6.85"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.70","1":"6.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.47","1":"7.47"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.95","1":"6.95"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.80","1":"6.80"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.96","1":"6.96"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7.10","1":"7.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"6.61","1":"6.61"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.70","1":"6.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7.05","1":"7.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.19","1":"7.19"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.17","1":"7.17"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.43","1":"7.43"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7.72","1":"7.72"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"7.15","1":"7.15"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7.75","1":"7.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7.13","1":"7.13"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7.11","1":"7.11"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"7.04","1":"7.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.67","1":"6.67"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.60","1":"6.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.78","1":"6.78"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"6.89","1":"6.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"6.98","1":"6.98"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.89","1":"6.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.42","1":"6.42"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.31","1":"6.31"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6.43","1":"6.43"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"7.06","1":"7.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7.06","1":"7.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.65","1":"6.65"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.65","1":"6.65"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.67","1":"6.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7.35","1":"7.35"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7.80","1":"7.80"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.80","1":"7.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.82","1":"6.82"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.85","1":"6.85"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.89","1":"6.89"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.94","1":"6.94"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"7.40","1":"7.40"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"7.10","1":"7.10"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"7.14","1":"7.14"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"7.14","1":"7.14"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"7.50","1":"7.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"7.11","1":"7.11"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"7.11","1":"7.11"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"7.23","1":"7.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"7.12","1":"7.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"7.33","1":"7.33"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"7.33","1":"7.33"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"7.33","1":"7.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"7.35","1":"7.35"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"7.65","1":"7.65"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"7.65","1":"7.65"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"7.50","1":"7.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"7.50","1":"7.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.19","1":"8.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"7.51","1":"7.51"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"8.10","1":"8.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"8.10","1":"8.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"7.66","1":"7.66"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"7.66","1":"7.66"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"7.32","1":"7.32"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"7.06","1":"7.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"7.10","1":"7.10"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"7.10","1":"7.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"7.11","1":"7.11"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.97","1":"6.97"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"7.70","1":"7.70"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"7.70","1":"7.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"7.94","1":"7.94"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7.91","1":"7.91"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.91","1":"8.91"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"9.91","1":"9.91"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.91","1":"10.91"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.20","1":"13.20"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.52","1":"14.52"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"15.97","1":"15.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.43","1":"14.43"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.05","1":"13.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.31","1":"14.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"15.13","1":"15.13"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.96","1":"14.96"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.68","1":"14.68"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.49","1":"14.49"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"15.94","1":"15.94"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.45","1":"14.45"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.31","1":"14.31"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.41","1":"13.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.74","1":"13.74"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.02","1":"14.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.62","1":"13.62"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.30","1":"12.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.58","1":"11.58"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"11.65","1":"11.65"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.38","1":"12.38"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.79","1":"12.79"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.98","1":"14.98"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.48","1":"16.48"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"18.13","1":"18.13"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"19.24","1":"19.24"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"18.06","1":"18.06"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"19.87","1":"19.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"21.86","1":"21.86"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.05","1":"24.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.46","1":"26.46"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"28.98","1":"28.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"26.71","1":"26.71"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"24.91","1":"24.91"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"24.17","1":"24.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"22.40","1":"22.40"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"23.92","1":"23.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"23.90","1":"23.90"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"22.13","1":"22.13"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"23.31","1":"23.31"}]}