{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"23.70","1":"23.70"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"24.03","1":"24.03"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"24.80","1":"24.80"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.07","1":"24.07"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"24.49","1":"24.49"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"24.19","1":"24.19"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.06","1":"25.06"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.16","1":"25.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.19","1":"25.19"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.50","1":"25.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"25.40","1":"25.40"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.34","1":"25.34"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"25.43","1":"25.43"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"25.48","1":"25.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.27","1":"26.27"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"26.60","1":"26.60"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"26.89","1":"26.89"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"26.77","1":"26.77"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"27.98","1":"27.98"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"28.22","1":"28.22"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"29.17","1":"29.17"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"29.08","1":"29.08"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"29.13","1":"29.13"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"28.93","1":"28.93"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"29.40","1":"29.40"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"29.60","1":"29.60"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"29.45","1":"29.45"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"29.49","1":"29.49"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"29.51","1":"29.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"29.41","1":"29.41"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"29.55","1":"29.55"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"29.62","1":"29.62"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"29.64","1":"29.64"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"29.87","1":"29.87"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"29.81","1":"29.81"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"29.87","1":"29.87"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"30.07","1":"30.07"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"30.02","1":"30.02"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"30.18","1":"30.18"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"30.08","1":"30.08"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"30.16","1":"30.16"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"30.14","1":"30.14"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"30.21","1":"30.21"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"30.17","1":"30.17"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"30.19","1":"30.19"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"30.20","1":"30.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"30.23","1":"30.23"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"30.29","1":"30.29"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"30.14","1":"30.14"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"30.33","1":"30.33"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"30.40","1":"30.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"30.42","1":"30.42"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"30.56","1":"30.56"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"30.76","1":"30.76"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"30.91","1":"30.91"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"31.04","1":"31.04"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"31.30","1":"31.30"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"32.99","1":"32.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"31.98","1":"31.98"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"32.06","1":"32.06"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"34.46","1":"34.46"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"36.35","1":"36.35"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"36.27","1":"36.27"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"36.34","1":"36.34"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"37.22","1":"37.22"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"37.24","1":"37.24"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"37.46","1":"37.46"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"37.62","1":"37.62"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"37.75","1":"37.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"38.22","1":"38.22"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"38.38","1":"38.38"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"38.50","1":"38.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"38.56","1":"38.56"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"38.77","1":"38.77"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"38.63","1":"38.63"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"38.74","1":"38.74"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"38.73","1":"38.73"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"39.32","1":"39.32"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"38.94","1":"38.94"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"38.77","1":"38.77"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"38.91","1":"38.91"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"38.77","1":"38.77"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"38.78","1":"38.78"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"39.00","1":"39.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"38.85","1":"38.85"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"38.85","1":"38.85"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"38.98","1":"38.98"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"38.98","1":"38.98"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"39.12","1":"39.12"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"39.10","1":"39.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"39.15","1":"39.15"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"39.27","1":"39.27"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"39.27","1":"39.27"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"39.28","1":"39.28"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"39.86","1":"39.86"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"39.91","1":"39.91"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"39.99","1":"39.99"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"40.52","1":"40.52"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"40.82","1":"40.82"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"41.49","1":"41.49"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"42.98","1":"42.98"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"39.76","1":"39.76"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"36.80","1":"36.80"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"36.40","1":"36.40"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"36.63","1":"36.63"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"36.76","1":"36.76"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"37.13","1":"37.13"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"34.35","1":"34.35"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"31.78","1":"31.78"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"29.44","1":"29.44"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.24","1":"27.24"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"26.79","1":"26.79"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"27.32","1":"27.32"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"26.89","1":"26.89"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"26.42","1":"26.42"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"26.29","1":"26.29"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"26.13","1":"26.13"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"25.84","1":"25.84"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"25.84","1":"25.84"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.90","1":"25.90"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"25.81","1":"25.81"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.66","1":"25.66"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"25.32","1":"25.32"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"25.35","1":"25.35"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"25.08","1":"25.08"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"25.04","1":"25.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.96","1":"24.96"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.01","1":"25.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"25.32","1":"25.32"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"24.98","1":"24.98"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"24.77","1":"24.77"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.58","1":"24.58"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.57","1":"24.57"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.27","1":"24.27"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.01","1":"24.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.01","1":"24.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.09","1":"24.09"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"25.86","1":"25.86"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"27.75","1":"27.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"28.72","1":"28.72"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"26.57","1":"26.57"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"24.58","1":"24.58"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"22.74","1":"22.74"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"21.04","1":"21.04"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"19.97","1":"19.97"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"19.95","1":"19.95"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"19.83","1":"19.83"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.54","1":"18.54"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"17.91","1":"17.91"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"17.74","1":"17.74"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"17.70","1":"17.70"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"16.48","1":"16.48"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.77","1":"15.77"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"15.79","1":"15.79"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"16.37","1":"16.37"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"15.61","1":"15.61"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"16.03","1":"16.03"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"15.63","1":"15.63"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"15.18","1":"15.18"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"15.58","1":"15.58"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"15.32","1":"15.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"14.89","1":"14.89"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"14.07","1":"14.07"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"13.44","1":"13.44"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"12.44","1":"12.44"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"11.46","1":"11.46"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"11.06","1":"11.06"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"10.13","1":"10.13"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"11.13","1":"11.13"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"12.13","1":"12.13"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"13.13","1":"13.13"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.13","1":"14.13"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"13.13","1":"13.13"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"13.07","1":"13.07"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"12.95","1":"12.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"12.71","1":"12.71"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"12.09","1":"12.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.51","1":"11.51"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"12.51","1":"12.51"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"13.51","1":"13.51"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"13.18","1":"13.18"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"13.26","1":"13.26"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"13.31","1":"13.31"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"13.38","1":"13.38"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"13.13","1":"13.13"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"12.98","1":"12.98"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"13.12","1":"13.12"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"12.72","1":"12.72"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"12.64","1":"12.64"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"12.20","1":"12.20"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"11.70","1":"11.70"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"12.07","1":"12.07"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"11.85","1":"11.85"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"12.63","1":"12.63"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"12.14","1":"12.14"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"12.15","1":"12.15"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12.13","1":"12.13"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"12.10","1":"12.10"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"12.02","1":"12.02"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"11.90","1":"11.90"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"12.00","1":"12.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"11.95","1":"11.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"11.80","1":"11.80"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"11.80","1":"11.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"11.65","1":"11.65"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"11.17","1":"11.17"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"11.04","1":"11.04"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"10.86","1":"10.86"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"11.49","1":"11.49"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"11.25","1":"11.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"11.08","1":"11.08"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"11.15","1":"11.15"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"10.96","1":"10.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"11.03","1":"11.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"11.28","1":"11.28"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"11.15","1":"11.15"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"11.06","1":"11.06"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"11.00","1":"11.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"11.05","1":"11.05"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"10.84","1":"10.84"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"10.90","1":"10.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"11.90","1":"11.90"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"12.90","1":"12.90"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"12.45","1":"12.45"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"11.92","1":"11.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"11.55","1":"11.55"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"11.25","1":"11.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"11.32","1":"11.32"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"11.57","1":"11.57"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"11.77","1":"11.77"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"11.51","1":"11.51"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"11.97","1":"11.97"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"11.81","1":"11.81"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"12.07","1":"12.07"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.06","1":"12.06"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.38","1":"12.38"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"12.19","1":"12.19"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"12.16","1":"12.16"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"12.26","1":"12.26"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"11.92","1":"11.92"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"11.99","1":"11.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"12.02","1":"12.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"11.98","1":"11.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"12.10","1":"12.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"11.98","1":"11.98"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"11.99","1":"11.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"11.95","1":"11.95"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"11.96","1":"11.96"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"11.91","1":"11.91"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"11.53","1":"11.53"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"11.46","1":"11.46"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"11.68","1":"11.68"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"11.49","1":"11.49"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"11.15","1":"11.15"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"11.12","1":"11.12"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"11.13","1":"11.13"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"10.84","1":"10.84"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"10.96","1":"10.96"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"11.08","1":"11.08"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"10.83","1":"10.83"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"10.80","1":"10.80"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"10.78","1":"10.78"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"10.85","1":"10.85"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"10.86","1":"10.86"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"10.81","1":"10.81"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"11.00","1":"11.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"11.14","1":"11.14"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"10.85","1":"10.85"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"10.52","1":"10.52"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"10.52","1":"10.52"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"10.14","1":"10.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"10.25","1":"10.25"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"10.29","1":"10.29"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10.44","1":"10.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10.02","1":"10.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"9.88","1":"9.88"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"10.00","1":"10.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.66","1":"9.66"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9.20","1":"9.20"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"8.38","1":"8.38"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.70","1":"8.70"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.11","1":"9.11"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9.04","1":"9.04"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.90","1":"8.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"8.93","1":"8.93"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.75","1":"8.75"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.35","1":"8.35"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.49","1":"8.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"8.61","1":"8.61"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"8.30","1":"8.30"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"8.40","1":"8.40"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"8.70","1":"8.70"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"8.21","1":"8.21"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"8.40","1":"8.40"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"8.14","1":"8.14"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"8.93","1":"8.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9.10","1":"9.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"9.18","1":"9.18"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"8.70","1":"8.70"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"8.42","1":"8.42"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"8.76","1":"8.76"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"8.80","1":"8.80"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"8.49","1":"8.49"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"8.62","1":"8.62"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"8.53","1":"8.53"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"8.60","1":"8.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"8.25","1":"8.25"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"8.08","1":"8.08"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"8.45","1":"8.45"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"8.44","1":"8.44"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"8.13","1":"8.13"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"8.04","1":"8.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"7.95","1":"7.95"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"7.75","1":"7.75"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"7.70","1":"7.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"7.52","1":"7.52"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"7.55","1":"7.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"7.81","1":"7.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"7.89","1":"7.89"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"7.85","1":"7.85"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"8.00","1":"8.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"8.05","1":"8.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.05","1":"9.05"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"10.05","1":"10.05"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"9.71","1":"9.71"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"9.50","1":"9.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.61","1":"9.61"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9.73","1":"9.73"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"10.14","1":"10.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"10.35","1":"10.35"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"10.25","1":"10.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"10.62","1":"10.62"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"11.04","1":"11.04"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"11.08","1":"11.08"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"10.82","1":"10.82"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"10.80","1":"10.80"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"10.69","1":"10.69"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"10.36","1":"10.36"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"10.97","1":"10.97"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"11.97","1":"11.97"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"11.75","1":"11.75"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"11.34","1":"11.34"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"11.30","1":"11.30"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"11.68","1":"11.68"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"10.68","1":"10.68"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"10.22","1":"10.22"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"10.42","1":"10.42"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"10.38","1":"10.38"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"10.49","1":"10.49"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"10.01","1":"10.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"9.93","1":"9.93"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"10.31","1":"10.31"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"10.02","1":"10.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"9.97","1":"9.97"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"9.81","1":"9.81"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"10.42","1":"10.42"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"10.22","1":"10.22"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.13","1":"10.13"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"9.35","1":"9.35"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"9.50","1":"9.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"9.63","1":"9.63"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"9.59","1":"9.59"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"9.42","1":"9.42"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"9.40","1":"9.40"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"9.01","1":"9.01"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"9.20","1":"9.20"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"9.43","1":"9.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.37","1":"10.37"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.05","1":"10.05"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.18","1":"10.18"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.39","1":"10.39"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.21","1":"10.21"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.07","1":"10.07"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10.23","1":"10.23"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10.02","1":"10.02"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"9.78","1":"9.78"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"9.96","1":"9.96"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"9.76","1":"9.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"9.90","1":"9.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"9.90","1":"9.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"9.79","1":"9.79"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"9.50","1":"9.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"9.18","1":"9.18"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"8.81","1":"8.81"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"9.03","1":"9.03"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"9.44","1":"9.44"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"9.20","1":"9.20"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"9.03","1":"9.03"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"8.96","1":"8.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"8.80","1":"8.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.12","1":"9.12"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"8.63","1":"8.63"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"8.24","1":"8.24"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.91","1":"7.91"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.65","1":"7.65"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.75","1":"7.75"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"7.69","1":"7.69"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.80","1":"7.80"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.78","1":"7.78"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.49","1":"7.49"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.77","1":"7.77"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"7.70","1":"7.70"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"7.85","1":"7.85"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.25","1":"7.25"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"7.10","1":"7.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"6.85","1":"6.85"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.19","1":"7.19"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"7.20","1":"7.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"7.37","1":"7.37"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"7.69","1":"7.69"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.01","1":"7.01"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.12","1":"7.12"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.19","1":"7.19"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.87","1":"7.87"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"7.99","1":"7.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.70","1":"7.70"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.26","1":"7.26"},{"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":"7.50","1":"7.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.10","1":"7.10"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"6.95","1":"6.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"6.80","1":"6.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"6.80","1":"6.80"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"6.95","1":"6.95"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"6.60","1":"6.60"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"6.94","1":"6.94"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"6.86","1":"6.86"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"6.90","1":"6.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"6.89","1":"6.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"6.85","1":"6.85"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"6.75","1":"6.75"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"6.51","1":"6.51"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"6.45","1":"6.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.61","1":"6.61"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"6.24","1":"6.24"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"6.40","1":"6.40"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"6.30","1":"6.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"6.35","1":"6.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"6.30","1":"6.30"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.60","1":"6.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"6.55","1":"6.55"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"6.45","1":"6.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"6.94","1":"6.94"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"6.89","1":"6.89"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"6.91","1":"6.91"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"6.92","1":"6.92"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"6.92","1":"6.92"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"6.89","1":"6.89"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"7.09","1":"7.09"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"6.91","1":"6.91"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"7.22","1":"7.22"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"8.03","1":"8.03"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"7.98","1":"7.98"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"7.57","1":"7.57"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"7.42","1":"7.42"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"7.25","1":"7.25"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"7.48","1":"7.48"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"6.75","1":"6.75"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"6.96","1":"6.96"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"6.90","1":"6.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"6.51","1":"6.51"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"6.70","1":"6.70"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"6.50","1":"6.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"6.20","1":"6.20"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"6.50","1":"6.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"6.50","1":"6.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"6.10","1":"6.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"6.90","1":"6.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"6.61","1":"6.61"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"6.75","1":"6.75"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"6.84","1":"6.84"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"6.51","1":"6.51"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"6.45","1":"6.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"6.49","1":"6.49"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"6.45","1":"6.45"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"6.65","1":"6.65"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"6.61","1":"6.61"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"6.98","1":"6.98"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"6.40","1":"6.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"6.75","1":"6.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"6.94","1":"6.94"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"6.59","1":"6.59"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"6.98","1":"6.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.35","1":"7.35"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"6.72","1":"6.72"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.05","1":"7.05"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"6.63","1":"6.63"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"6.99","1":"6.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"6.99","1":"6.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"6.31","1":"6.31"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"6.02","1":"6.02"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"5.30","1":"5.30"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"5.30","1":"5.30"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"5.30","1":"5.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"5.39","1":"5.39"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"4.95","1":"4.95"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"4.85","1":"4.85"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"4.89","1":"4.89"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"4.90","1":"4.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"4.65","1":"4.65"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"4.99","1":"4.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"4.70","1":"4.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"5.00","1":"5.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"5.25","1":"5.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"5.20","1":"5.20"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"5.40","1":"5.40"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"5.01","1":"5.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"5.37","1":"5.37"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5.10","1":"5.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"4.85","1":"4.85"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"5.20","1":"5.20"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"5.10","1":"5.10"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"5.40","1":"5.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"4.83","1":"4.83"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"5.30","1":"5.30"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"4.99","1":"4.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"5.38","1":"5.38"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"5.40","1":"5.40"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"4.82","1":"4.82"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"5.33","1":"5.33"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"5.29","1":"5.29"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"5.40","1":"5.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"4.83","1":"4.83"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"4.65","1":"4.65"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"4.26","1":"4.26"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"4.71","1":"4.71"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"4.96","1":"4.96"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"4.61","1":"4.61"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"4.91","1":"4.91"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"4.86","1":"4.86"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"4.84","1":"4.84"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"5.09","1":"5.09"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"5.01","1":"5.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"5.15","1":"5.15"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"5.15","1":"5.15"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"4.90","1":"4.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"4.90","1":"4.90"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"4.85","1":"4.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"5.05","1":"5.05"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"4.87","1":"4.87"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"4.90","1":"4.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"4.64","1":"4.64"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"4.55","1":"4.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"4.41","1":"4.41"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"4.65","1":"4.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"4.68","1":"4.68"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"4.42","1":"4.42"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"4.58","1":"4.58"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"4.48","1":"4.48"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"4.45","1":"4.45"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"4.51","1":"4.51"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"4.30","1":"4.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"4.25","1":"4.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"4.49","1":"4.49"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"4.20","1":"4.20"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"4.30","1":"4.30"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"4.15","1":"4.15"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"4.01","1":"4.01"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"4.20","1":"4.20"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"4.00","1":"4.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"4.29","1":"4.29"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"4.30","1":"4.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"4.01","1":"4.01"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"4.07","1":"4.07"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"4.15","1":"4.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"4.20","1":"4.20"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"4.25","1":"4.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"4.23","1":"4.23"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"4.25","1":"4.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"4.11","1":"4.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"4.20","1":"4.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"4.20","1":"4.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"4.10","1":"4.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"4.03","1":"4.03"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"4.02","1":"4.02"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"4.46","1":"4.46"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"4.39","1":"4.39"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"4.15","1":"4.15"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"4.45","1":"4.45"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"4.13","1":"4.13"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"4.11","1":"4.11"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"4.15","1":"4.15"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"4.02","1":"4.02"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"4.41","1":"4.41"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.20","1":"4.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.39","1":"4.39"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.37","1":"4.37"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"4.45","1":"4.45"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4.49","1":"4.49"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.36","1":"4.36"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"4.50","1":"4.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"4.60","1":"4.60"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.99","1":"4.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.23","1":"5.23"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.85","1":"4.85"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"4.73","1":"4.73"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"4.62","1":"4.62"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"4.72","1":"4.72"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"4.76","1":"4.76"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"4.68","1":"4.68"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"4.55","1":"4.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"4.61","1":"4.61"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.53","1":"4.53"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"4.70","1":"4.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.01","1":"5.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.00","1":"5.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"4.99","1":"4.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"4.76","1":"4.76"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"4.65","1":"4.65"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.01","1":"5.01"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.00","1":"5.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.25","1":"5.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5.00","1":"5.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"5.00","1":"5.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.25","1":"5.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.00","1":"5.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.49","1":"5.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.30","1":"5.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.38","1":"5.38"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.20","1":"5.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.22","1":"5.22"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.29","1":"5.29"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"4.81","1":"4.81"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"4.90","1":"4.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"4.95","1":"4.95"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"4.95","1":"4.95"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"4.50","1":"4.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"5.39","1":"5.39"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5.74","1":"5.74"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"4.92","1":"4.92"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.19","1":"5.19"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"4.62","1":"4.62"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"4.62","1":"4.62"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.45","1":"5.45"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.55","1":"5.55"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"4.60","1":"4.60"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"5.37","1":"5.37"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"5.47","1":"5.47"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.42","1":"5.42"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"5.49","1":"5.49"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.70","1":"5.70"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"5.68","1":"5.68"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.69","1":"5.69"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.20","1":"5.20"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.45","1":"5.45"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"5.39","1":"5.39"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"5.18","1":"5.18"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"4.82","1":"4.82"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"5.01","1":"5.01"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.23","1":"5.23"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.24","1":"5.24"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"5.19","1":"5.19"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.01","1":"5.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.15","1":"5.15"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.19","1":"5.19"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"5.30","1":"5.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"4.85","1":"4.85"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.24","1":"5.24"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"4.66","1":"4.66"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.15","1":"5.15"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"4.80","1":"4.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.23","1":"5.23"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.45","1":"5.45"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.43","1":"5.43"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.41","1":"5.41"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.44","1":"5.44"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.54","1":"5.54"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.12","1":"5.12"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"5.60","1":"5.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"5.05","1":"5.05"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"5.20","1":"5.20"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.35","1":"5.35"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"5.40","1":"5.40"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.45","1":"5.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"5.62","1":"5.62"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"5.01","1":"5.01"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"5.59","1":"5.59"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"5.64","1":"5.64"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"5.64","1":"5.64"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"5.70","1":"5.70"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"5.62","1":"5.62"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"5.65","1":"5.65"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"5.49","1":"5.49"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.05","1":"5.05"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"5.68","1":"5.68"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"5.50","1":"5.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"5.50","1":"5.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"5.75","1":"5.75"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"5.54","1":"5.54"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"5.61","1":"5.61"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"5.50","1":"5.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"5.30","1":"5.30"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"5.68","1":"5.68"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"5.99","1":"5.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"5.61","1":"5.61"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"5.60","1":"5.60"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.64","1":"5.64"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"5.85","1":"5.85"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"5.58","1":"5.58"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"5.87","1":"5.87"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"5.47","1":"5.47"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"5.59","1":"5.59"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"5.74","1":"5.74"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"5.60","1":"5.60"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"5.90","1":"5.90"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"5.75","1":"5.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"5.51","1":"5.51"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"5.80","1":"5.80"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"5.68","1":"5.68"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"5.25","1":"5.25"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"5.80","1":"5.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"5.89","1":"5.89"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"5.82","1":"5.82"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"5.87","1":"5.87"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"5.83","1":"5.83"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"5.48","1":"5.48"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"5.49","1":"5.49"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"5.42","1":"5.42"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"5.60","1":"5.60"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"5.40","1":"5.40"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"5.40","1":"5.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"5.45","1":"5.45"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"5.13","1":"5.13"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"5.15","1":"5.15"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"5.13","1":"5.13"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"5.26","1":"5.26"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"5.10","1":"5.10"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"5.01","1":"5.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"5.01","1":"5.01"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"5.02","1":"5.02"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"5.01","1":"5.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"5.01","1":"5.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"5.02","1":"5.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"4.91","1":"4.91"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"4.99","1":"4.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"5.02","1":"5.02"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"5.10","1":"5.10"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"5.39","1":"5.39"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"5.35","1":"5.35"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"5.29","1":"5.29"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"5.29","1":"5.29"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"4.95","1":"4.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"5.00","1":"5.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"5.20","1":"5.20"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"5.10","1":"5.10"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"5.00","1":"5.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"5.02","1":"5.02"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"5.10","1":"5.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"5.37","1":"5.37"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"5.33","1":"5.33"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"5.51","1":"5.51"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"5.41","1":"5.41"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"5.54","1":"5.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"5.16","1":"5.16"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"5.46","1":"5.46"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"5.20","1":"5.20"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"5.11","1":"5.11"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"5.11","1":"5.11"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"5.10","1":"5.10"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"5.12","1":"5.12"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"5.07","1":"5.07"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"5.02","1":"5.02"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"5.10","1":"5.10"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"5.12","1":"5.12"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"5.29","1":"5.29"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"5.03","1":"5.03"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"5.20","1":"5.20"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"5.20","1":"5.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"5.20","1":"5.20"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"5.50","1":"5.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"5.11","1":"5.11"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"5.11","1":"5.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"5.47","1":"5.47"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"5.21","1":"5.21"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"5.21","1":"5.21"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"5.06","1":"5.06"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"5.10","1":"5.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"5.04","1":"5.04"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"5.04","1":"5.04"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"5.03","1":"5.03"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"5.12","1":"5.12"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"5.33","1":"5.33"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"5.38","1":"5.38"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"5.35","1":"5.35"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"5.32","1":"5.32"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"5.31","1":"5.31"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"5.28","1":"5.28"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"5.28","1":"5.28"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"5.28","1":"5.28"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"5.25","1":"5.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"4.96","1":"4.96"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"5.10","1":"5.10"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"5.59","1":"5.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"5.30","1":"5.30"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"5.30","1":"5.30"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"5.30","1":"5.30"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"5.30","1":"5.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"5.40","1":"5.40"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"5.40","1":"5.40"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"5.48","1":"5.48"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"5.95","1":"5.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"5.81","1":"5.81"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.00","1":"6.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.43","1":"6.43"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.47","1":"6.47"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.41","1":"6.41"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.33","1":"6.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.33","1":"6.33"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.23","1":"6.23"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"5.75","1":"5.75"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"5.70","1":"5.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.19","1":"6.19"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"5.93","1":"5.93"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"5.99","1":"5.99"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"5.75","1":"5.75"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"5.75","1":"5.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"5.75","1":"5.75"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.12","1":"6.12"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.12","1":"6.12"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.46","1":"6.46"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6.46","1":"6.46"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.24","1":"6.24"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.02","1":"6.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.50","1":"6.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.76","1":"6.76"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.50","1":"6.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.01","1":"6.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.00","1":"6.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.20","1":"6.20"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.19","1":"6.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.19","1":"6.19"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.00","1":"6.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.30","1":"6.30"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6.27","1":"6.27"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"5.90","1":"5.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.05","1":"6.05"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.05","1":"6.05"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.83","1":"5.83"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"5.96","1":"5.96"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"5.52","1":"5.52"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6.41","1":"6.41"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6.21","1":"6.21"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.98","1":"5.98"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.53","1":"5.53"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6.27","1":"6.27"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6.27","1":"6.27"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.19","1":"6.19"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.94","1":"5.94"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6.01","1":"6.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"6.56","1":"6.56"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"6.24","1":"6.24"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"6.24","1":"6.24"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"6.25","1":"6.25"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6.25","1":"6.25"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6.20","1":"6.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"6.70","1":"6.70"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6.11","1":"6.11"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"6.55","1":"6.55"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"6.49","1":"6.49"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"6.37","1":"6.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"6.33","1":"6.33"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"6.33","1":"6.33"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"7.33","1":"7.33"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"7.11","1":"7.11"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"7.15","1":"7.15"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"6.82","1":"6.82"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"6.90","1":"6.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"6.48","1":"6.48"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"6.54","1":"6.54"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"6.74","1":"6.74"}]}