{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.23","1":"16.23"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.24","1":"15.24"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"14.67","1":"14.67"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.30","1":"15.30"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"16.30","1":"16.30"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"17.30","1":"17.30"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"18.30","1":"18.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"19.30","1":"19.30"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"20.30","1":"20.30"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.31","1":"21.31"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"22.37","1":"22.37"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"23.48","1":"23.48"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.65","1":"24.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"25.88","1":"25.88"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"27.17","1":"27.17"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"28.52","1":"28.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"29.94","1":"29.94"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"31.43","1":"31.43"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"34.65","1":"34.65"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"36.38","1":"36.38"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"34.57","1":"34.57"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"32.85","1":"32.85"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"31.95","1":"31.95"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"30.36","1":"30.36"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"28.85","1":"28.85"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"29.53","1":"29.53"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"28.06","1":"28.06"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"26.66","1":"26.66"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"25.33","1":"25.33"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.07","1":"24.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"22.87","1":"22.87"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"21.73","1":"21.73"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"20.65","1":"20.65"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.67","1":"21.67"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"20.30","1":"20.30"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.05","1":"21.05"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"19.90","1":"19.90"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"20.06","1":"20.06"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"21.16","1":"21.16"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.32","1":"22.32"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"22.92","1":"22.92"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"22.87","1":"22.87"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"22.59","1":"22.59"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"21.56","1":"21.56"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.71","1":"22.71"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"22.88","1":"22.88"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.62","1":"21.62"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"20.48","1":"20.48"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"20.41","1":"20.41"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"19.42","1":"19.42"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.26","1":"18.26"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"17.17","1":"17.17"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"16.06","1":"16.06"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"15.88","1":"15.88"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"16.60","1":"16.60"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"15.75","1":"15.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.43","1":"15.43"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"14.47","1":"14.47"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"14.52","1":"14.52"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"14.36","1":"14.36"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"13.43","1":"13.43"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"13.43","1":"13.43"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.96","1":"13.96"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"13.50","1":"13.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"12.91","1":"12.91"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"12.96","1":"12.96"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"12.69","1":"12.69"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"12.55","1":"12.55"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.66","1":"12.66"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.47","1":"12.47"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.57","1":"11.57"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.57","1":"10.57"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.57","1":"9.57"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.57","1":"8.57"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"7.57","1":"7.57"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.21","1":"7.21"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"6.60","1":"6.60"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"5.71","1":"5.71"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.34","1":"6.34"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.74","1":"6.74"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.40","1":"7.40"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.60","1":"7.60"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.55","1":"8.55"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.58","1":"8.58"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.52","1":"9.52"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.69","1":"9.69"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.69","1":"8.69"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.09","1":"9.09"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.93","1":"8.93"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.87","1":"8.87"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.84","1":"8.84"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.65","1":"8.65"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"7.65","1":"7.65"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7.49","1":"7.49"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"7.74","1":"7.74"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"8.40","1":"8.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"8.17","1":"8.17"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7.98","1":"7.98"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.75","1":"7.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7.61","1":"7.61"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7.59","1":"7.59"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.35","1":"7.35"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"7.65","1":"7.65"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"7.75","1":"7.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"8.26","1":"8.26"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"8.44","1":"8.44"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"8.16","1":"8.16"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"8.12","1":"8.12"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"8.00","1":"8.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"8.00","1":"8.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"8.16","1":"8.16"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"8.05","1":"8.05"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"8.27","1":"8.27"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.27","1":"9.27"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.27","1":"10.27"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"11.27","1":"11.27"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"12.27","1":"12.27"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"13.27","1":"13.27"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"14.27","1":"14.27"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.34","1":"15.34"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"16.07","1":"16.07"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"14.87","1":"14.87"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.02","1":"14.02"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"13.80","1":"13.80"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"14.83","1":"14.83"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"15.94","1":"15.94"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"15.78","1":"15.78"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"16.21","1":"16.21"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"16.01","1":"16.01"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.74","1":"15.74"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"15.54","1":"15.54"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.12","1":"16.12"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"16.55","1":"16.55"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"16.23","1":"16.23"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.97","1":"16.97"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"16.71","1":"16.71"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"16.42","1":"16.42"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"16.54","1":"16.54"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"16.57","1":"16.57"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"15.83","1":"15.83"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"15.70","1":"15.70"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"15.69","1":"15.69"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.80","1":"15.80"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.14","1":"15.14"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.96","1":"12.96"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"13.96","1":"13.96"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"14.92","1":"14.92"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"14.46","1":"14.46"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"13.79","1":"13.79"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"14.07","1":"14.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"13.96","1":"13.96"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"13.68","1":"13.68"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"13.40","1":"13.40"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.41","1":"13.41"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"13.57","1":"13.57"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"14.56","1":"14.56"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"14.92","1":"14.92"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"14.18","1":"14.18"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.60","1":"13.60"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"13.19","1":"13.19"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"14.19","1":"14.19"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"14.41","1":"14.41"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"14.10","1":"14.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.98","1":"13.98"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.06","1":"13.06"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.06","1":"13.06"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.00","1":"13.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.99","1":"12.99"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.92","1":"12.92"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"13.19","1":"13.19"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.95","1":"12.95"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"13.06","1":"13.06"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.48","1":"13.48"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"14.49","1":"14.49"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"14.84","1":"14.84"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"15.32","1":"15.32"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"15.74","1":"15.74"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"15.33","1":"15.33"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"15.46","1":"15.46"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"16.61","1":"16.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"17.55","1":"17.55"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"17.81","1":"17.81"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"16.48","1":"16.48"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"16.61","1":"16.61"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"16.76","1":"16.76"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"17.87","1":"17.87"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"18.80","1":"18.80"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"19.66","1":"19.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"19.80","1":"19.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"20.08","1":"20.08"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.61","1":"19.61"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.66","1":"19.66"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"20.02","1":"20.02"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.47","1":"19.47"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.08","1":"19.08"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"18.49","1":"18.49"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"18.87","1":"18.87"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"17.69","1":"17.69"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.73","1":"16.73"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.05","1":"16.05"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.92","1":"14.92"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.00","1":"15.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"16.12","1":"16.12"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"16.73","1":"16.73"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.95","1":"16.95"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.03","1":"16.03"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"16.33","1":"16.33"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"16.09","1":"16.09"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"16.01","1":"16.01"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.85","1":"15.85"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"15.88","1":"15.88"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.13","1":"16.13"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.62","1":"16.62"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"17.15","1":"17.15"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"18.18","1":"18.18"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.63","1":"18.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"17.53","1":"17.53"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"17.66","1":"17.66"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"16.34","1":"16.34"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"15.12","1":"15.12"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"15.75","1":"15.75"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.32","1":"15.32"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"14.96","1":"14.96"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"13.99","1":"13.99"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"14.33","1":"14.33"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.99","1":"13.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.07","1":"14.07"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.56","1":"13.56"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"13.61","1":"13.61"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"13.75","1":"13.75"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.15","1":"14.15"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.40","1":"14.40"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.53","1":"14.53"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.01","1":"14.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"13.27","1":"13.27"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"13.31","1":"13.31"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"13.36","1":"13.36"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"13.56","1":"13.56"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"13.75","1":"13.75"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.03","1":"14.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"14.12","1":"14.12"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.10","1":"14.10"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"13.90","1":"13.90"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"13.75","1":"13.75"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"13.65","1":"13.65"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"13.54","1":"13.54"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"13.76","1":"13.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.03","1":"14.03"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"13.99","1":"13.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"13.98","1":"13.98"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"14.15","1":"14.15"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.20","1":"14.20"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.33","1":"14.33"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"14.26","1":"14.26"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.29","1":"14.29"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"13.89","1":"13.89"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"13.81","1":"13.81"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"13.86","1":"13.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"13.70","1":"13.70"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"13.54","1":"13.54"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"13.64","1":"13.64"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"13.63","1":"13.63"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"13.74","1":"13.74"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.77","1":"14.77"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.87","1":"15.87"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"17.06","1":"17.06"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"17.94","1":"17.94"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.69","1":"17.69"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"19.01","1":"19.01"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"20.43","1":"20.43"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"21.96","1":"21.96"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.60","1":"23.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"21.83","1":"21.83"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"20.27","1":"20.27"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"20.19","1":"20.19"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"20.30","1":"20.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"21.82","1":"21.82"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"21.23","1":"21.23"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"20.74","1":"20.74"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"21.46","1":"21.46"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"20.44","1":"20.44"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"19.75","1":"19.75"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"18.92","1":"18.92"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"20.18","1":"20.18"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"19.11","1":"19.11"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"18.38","1":"18.38"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"18.22","1":"18.22"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"18.04","1":"18.04"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.60","1":"17.60"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"17.41","1":"17.41"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"17.07","1":"17.07"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"16.63","1":"16.63"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"17.08","1":"17.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"17.03","1":"17.03"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"16.86","1":"16.86"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"16.95","1":"16.95"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"16.51","1":"16.51"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"16.27","1":"16.27"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.52","1":"15.52"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"15.71","1":"15.71"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.57","1":"15.57"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"15.75","1":"15.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"15.98","1":"15.98"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"16.01","1":"16.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"15.51","1":"15.51"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"15.41","1":"15.41"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"15.10","1":"15.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.41","1":"14.41"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.60","1":"13.60"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"12.58","1":"12.58"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"12.55","1":"12.55"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"13.55","1":"13.55"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"14.56","1":"14.56"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.33","1":"15.33"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"14.20","1":"14.20"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"13.16","1":"13.16"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"13.32","1":"13.32"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"14.02","1":"14.02"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"15.07","1":"15.07"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"15.32","1":"15.32"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"14.18","1":"14.18"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"14.14","1":"14.14"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.40","1":"14.40"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"14.50","1":"14.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"13.52","1":"13.52"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"12.51","1":"12.51"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"12.26","1":"12.26"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"12.22","1":"12.22"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"12.27","1":"12.27"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"12.36","1":"12.36"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"12.93","1":"12.93"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"11.93","1":"11.93"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"11.11","1":"11.11"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"11.01","1":"11.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"10.77","1":"10.77"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"10.01","1":"10.01"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"10.06","1":"10.06"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9.89","1":"9.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"9.37","1":"9.37"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"9.26","1":"9.26"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"8.98","1":"8.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"9.95","1":"9.95"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"10.20","1":"10.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"10.72","1":"10.72"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"9.92","1":"9.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"9.32","1":"9.32"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"9.38","1":"9.38"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"9.38","1":"9.38"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"9.47","1":"9.47"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"10.08","1":"10.08"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"10.10","1":"10.10"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"10.31","1":"10.31"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"10.63","1":"10.63"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"10.71","1":"10.71"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"11.04","1":"11.04"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"11.06","1":"11.06"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"11.00","1":"11.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"10.91","1":"10.91"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"10.81","1":"10.81"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"11.01","1":"11.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"10.68","1":"10.68"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"9.68","1":"9.68"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"8.92","1":"8.92"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.36","1":"9.36"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9.54","1":"9.54"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"9.34","1":"9.34"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"9.26","1":"9.26"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"9.24","1":"9.24"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9.24","1":"9.24"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"9.35","1":"9.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"9.12","1":"9.12"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.55","1":"9.55"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"9.33","1":"9.33"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"10.30","1":"10.30"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"10.46","1":"10.46"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"9.84","1":"9.84"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"9.59","1":"9.59"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.62","1":"9.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"9.37","1":"9.37"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"8.99","1":"8.99"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"9.07","1":"9.07"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9.28","1":"9.28"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"9.32","1":"9.32"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"9.13","1":"9.13"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"8.87","1":"8.87"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"9.00","1":"9.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"9.05","1":"9.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"8.88","1":"8.88"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"8.82","1":"8.82"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"8.66","1":"8.66"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"8.67","1":"8.67"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"8.70","1":"8.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"8.73","1":"8.73"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"8.79","1":"8.79"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"9.16","1":"9.16"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"8.78","1":"8.78"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"8.62","1":"8.62"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"8.38","1":"8.38"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"8.30","1":"8.30"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"8.86","1":"8.86"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"9.01","1":"9.01"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"8.90","1":"8.90"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"8.76","1":"8.76"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"8.66","1":"8.66"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"8.42","1":"8.42"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"8.31","1":"8.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"8.17","1":"8.17"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"8.19","1":"8.19"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"8.12","1":"8.12"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"8.00","1":"8.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"8.04","1":"8.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"8.16","1":"8.16"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"8.38","1":"8.38"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"9.16","1":"9.16"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"9.56","1":"9.56"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"9.06","1":"9.06"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"8.77","1":"8.77"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"9.16","1":"9.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"9.28","1":"9.28"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"9.31","1":"9.31"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"9.19","1":"9.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"9.05","1":"9.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"9.13","1":"9.13"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"9.01","1":"9.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"8.88","1":"8.88"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"8.94","1":"8.94"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"8.92","1":"8.92"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"8.81","1":"8.81"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"8.65","1":"8.65"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"8.55","1":"8.55"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"8.49","1":"8.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"8.37","1":"8.37"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"8.21","1":"8.21"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"8.13","1":"8.13"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"7.90","1":"7.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"7.25","1":"7.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.16","1":"7.16"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.18","1":"7.18"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.31","1":"7.31"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"6.99","1":"6.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.51","1":"7.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"8.51","1":"8.51"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"8.40","1":"8.40"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"7.94","1":"7.94"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"7.94","1":"7.94"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"7.03","1":"7.03"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.32","1":"7.32"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"7.35","1":"7.35"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"7.07","1":"7.07"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"7.24","1":"7.24"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.11","1":"7.11"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.06","1":"7.06"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"7.59","1":"7.59"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"7.50","1":"7.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"7.50","1":"7.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.43","1":"7.43"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.59","1":"7.59"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"8.59","1":"8.59"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"8.80","1":"8.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9.80","1":"9.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"10.80","1":"10.80"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"10.57","1":"10.57"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"10.04","1":"10.04"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"11.04","1":"11.04"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"10.10","1":"10.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"10.00","1":"10.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"10.00","1":"10.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"10.03","1":"10.03"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"10.08","1":"10.08"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"10.16","1":"10.16"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"10.20","1":"10.20"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"11.23","1":"11.23"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"10.96","1":"10.96"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"10.20","1":"10.20"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"10.32","1":"10.32"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"10.84","1":"10.84"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"10.92","1":"10.92"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"10.99","1":"10.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"10.50","1":"10.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"10.50","1":"10.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"9.52","1":"9.52"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"9.56","1":"9.56"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"9.20","1":"9.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"8.51","1":"8.51"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"8.58","1":"8.58"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"7.79","1":"7.79"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"8.83","1":"8.83"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9.74","1":"9.74"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.37","1":"9.37"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"9.51","1":"9.51"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.35","1":"9.35"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.30","1":"9.30"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.30","1":"9.30"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"9.06","1":"9.06"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"8.84","1":"8.84"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"8.80","1":"8.80"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"8.94","1":"8.94"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"8.93","1":"8.93"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"9.36","1":"9.36"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.76","1":"9.76"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"10.12","1":"10.12"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"10.33","1":"10.33"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"9.84","1":"9.84"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9.70","1":"9.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.86","1":"9.86"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.89","1":"9.89"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.81","1":"9.81"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.65","1":"9.65"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.26","1":"9.26"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.36","1":"9.36"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"8.81","1":"8.81"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"8.78","1":"8.78"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"8.52","1":"8.52"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"8.64","1":"8.64"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.40","1":"8.40"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"8.60","1":"8.60"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"8.77","1":"8.77"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"8.80","1":"8.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"8.93","1":"8.93"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"8.81","1":"8.81"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.25","1":"9.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.07","1":"9.07"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.01","1":"9.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.10","1":"9.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"8.90","1":"8.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"8.80","1":"8.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"8.35","1":"8.35"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"8.48","1":"8.48"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"8.48","1":"8.48"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"8.37","1":"8.37"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"8.32","1":"8.32"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"8.33","1":"8.33"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"7.87","1":"7.87"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"7.75","1":"7.75"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"6.81","1":"6.81"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"7.25","1":"7.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"7.45","1":"7.45"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"7.55","1":"7.55"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"7.40","1":"7.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"7.35","1":"7.35"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"7.27","1":"7.27"},{"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":"6.61","1":"6.61"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"7.09","1":"7.09"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"6.65","1":"6.65"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"6.61","1":"6.61"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"6.97","1":"6.97"},{"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":"6.75","1":"6.75"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"6.26","1":"6.26"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"6.10","1":"6.10"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"6.40","1":"6.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"6.42","1":"6.42"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"6.25","1":"6.25"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"6.66","1":"6.66"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"7.07","1":"7.07"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"6.77","1":"6.77"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"7.03","1":"7.03"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.02","1":"7.02"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"6.86","1":"6.86"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"6.81","1":"6.81"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"6.84","1":"6.84"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"6.69","1":"6.69"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"7.04","1":"7.04"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.94","1":"7.94"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.74","1":"7.74"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"7.97","1":"7.97"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"8.02","1":"8.02"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.62","1":"7.62"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"7.50","1":"7.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"7.30","1":"7.30"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"7.26","1":"7.26"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"7.13","1":"7.13"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"7.25","1":"7.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"7.15","1":"7.15"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"7.03","1":"7.03"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.06","1":"7.06"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"6.86","1":"6.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"6.73","1":"6.73"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.24","1":"6.24"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"6.30","1":"6.30"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.01","1":"6.01"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.20","1":"6.20"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.20","1":"6.20"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"6.10","1":"6.10"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"6.03","1":"6.03"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"6.20","1":"6.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.10","1":"6.10"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"6.15","1":"6.15"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"5.98","1":"5.98"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"5.91","1":"5.91"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"6.05","1":"6.05"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"6.16","1":"6.16"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"6.26","1":"6.26"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"6.21","1":"6.21"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"6.23","1":"6.23"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.23","1":"6.23"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5.93","1":"5.93"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5.95","1":"5.95"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.02","1":"6.02"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"6.10","1":"6.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"5.90","1":"5.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"5.95","1":"5.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"5.91","1":"5.91"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"6.03","1":"6.03"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"5.90","1":"5.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"6.10","1":"6.10"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"6.16","1":"6.16"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"5.93","1":"5.93"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.02","1":"6.02"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"5.89","1":"5.89"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"5.95","1":"5.95"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"5.85","1":"5.85"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"5.86","1":"5.86"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"5.90","1":"5.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"5.85","1":"5.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"5.86","1":"5.86"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"5.90","1":"5.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"5.93","1":"5.93"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"5.98","1":"5.98"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"6.05","1":"6.05"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"5.79","1":"5.79"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"5.17","1":"5.17"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"5.30","1":"5.30"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"5.22","1":"5.22"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"5.27","1":"5.27"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5.07","1":"5.07"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"5.15","1":"5.15"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"5.20","1":"5.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"5.26","1":"5.26"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"5.26","1":"5.26"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"5.37","1":"5.37"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"5.51","1":"5.51"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"5.71","1":"5.71"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"5.78","1":"5.78"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"5.74","1":"5.74"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"5.72","1":"5.72"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"5.91","1":"5.91"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"6.10","1":"6.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"6.17","1":"6.17"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.18","1":"6.18"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"5.70","1":"5.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"5.85","1":"5.85"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"5.84","1":"5.84"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"5.75","1":"5.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"5.69","1":"5.69"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"5.65","1":"5.65"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"5.70","1":"5.70"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"5.63","1":"5.63"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"5.50","1":"5.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"5.18","1":"5.18"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"5.29","1":"5.29"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"5.19","1":"5.19"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5.39","1":"5.39"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"5.35","1":"5.35"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"5.15","1":"5.15"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"5.22","1":"5.22"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5.20","1":"5.20"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5.05","1":"5.05"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"5.09","1":"5.09"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"5.06","1":"5.06"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.00","1":"5.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"4.95","1":"4.95"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"5.09","1":"5.09"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"5.21","1":"5.21"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"5.24","1":"5.24"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"5.11","1":"5.11"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"5.04","1":"5.04"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"4.87","1":"4.87"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"4.90","1":"4.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"4.88","1":"4.88"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"4.92","1":"4.92"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"4.90","1":"4.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"4.85","1":"4.85"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"4.81","1":"4.81"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"4.90","1":"4.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"4.85","1":"4.85"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"5.11","1":"5.11"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"4.96","1":"4.96"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.00","1":"6.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"5.95","1":"5.95"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"5.71","1":"5.71"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"5.60","1":"5.60"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"5.40","1":"5.40"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"5.15","1":"5.15"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"4.86","1":"4.86"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"4.84","1":"4.84"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"4.80","1":"4.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"4.70","1":"4.70"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"4.97","1":"4.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"4.86","1":"4.86"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.34","1":"5.34"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.10","1":"5.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5.40","1":"5.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"5.20","1":"5.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"5.21","1":"5.21"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.24","1":"5.24"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"5.10","1":"5.10"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"5.05","1":"5.05"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"5.10","1":"5.10"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5.00","1":"5.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"4.86","1":"4.86"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"4.87","1":"4.87"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"4.90","1":"4.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"4.94","1":"4.94"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5.00","1":"5.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"4.95","1":"4.95"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"4.85","1":"4.85"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"4.84","1":"4.84"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"4.82","1":"4.82"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"4.76","1":"4.76"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"4.65","1":"4.65"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"4.65","1":"4.65"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"4.66","1":"4.66"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"4.70","1":"4.70"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"4.68","1":"4.68"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"4.62","1":"4.62"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"4.62","1":"4.62"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"4.57","1":"4.57"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"4.35","1":"4.35"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"4.35","1":"4.35"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.25","1":"4.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.01","1":"4.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"3.96","1":"3.96"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"4.02","1":"4.02"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"3.99","1":"3.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.06","1":"4.06"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"3.98","1":"3.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"3.90","1":"3.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"3.93","1":"3.93"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"4.14","1":"4.14"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.24","1":"4.24"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"4.08","1":"4.08"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"3.95","1":"3.95"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"4.03","1":"4.03"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"4.01","1":"4.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"3.70","1":"3.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"3.72","1":"3.72"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"3.82","1":"3.82"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"3.78","1":"3.78"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"3.74","1":"3.74"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"3.89","1":"3.89"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"3.89","1":"3.89"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"3.86","1":"3.86"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"3.81","1":"3.81"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"3.88","1":"3.88"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"3.76","1":"3.76"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"3.84","1":"3.84"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"3.80","1":"3.80"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"3.85","1":"3.85"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"3.80","1":"3.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"3.84","1":"3.84"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"3.96","1":"3.96"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"3.93","1":"3.93"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"3.87","1":"3.87"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"3.91","1":"3.91"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"3.81","1":"3.81"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"3.90","1":"3.90"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"3.80","1":"3.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"3.85","1":"3.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"3.78","1":"3.78"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"3.85","1":"3.85"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"3.76","1":"3.76"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"3.66","1":"3.66"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"3.80","1":"3.80"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"3.89","1":"3.89"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"3.60","1":"3.60"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"3.63","1":"3.63"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"3.70","1":"3.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"3.70","1":"3.70"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"3.73","1":"3.73"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"3.66","1":"3.66"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"3.80","1":"3.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"4.02","1":"4.02"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"3.98","1":"3.98"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"3.85","1":"3.85"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"3.89","1":"3.89"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"3.90","1":"3.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"3.88","1":"3.88"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"3.95","1":"3.95"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"3.95","1":"3.95"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"3.83","1":"3.83"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"3.83","1":"3.83"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"3.96","1":"3.96"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"3.90","1":"3.90"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"3.78","1":"3.78"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"3.74","1":"3.74"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"3.78","1":"3.78"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"3.89","1":"3.89"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"3.80","1":"3.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"3.85","1":"3.85"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"3.76","1":"3.76"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"3.76","1":"3.76"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"3.70","1":"3.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"3.71","1":"3.71"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"3.60","1":"3.60"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"3.85","1":"3.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"3.67","1":"3.67"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"3.66","1":"3.66"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"3.80","1":"3.80"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"3.80","1":"3.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"3.67","1":"3.67"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"3.70","1":"3.70"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"3.69","1":"3.69"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"3.65","1":"3.65"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"3.63","1":"3.63"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"3.60","1":"3.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"3.62","1":"3.62"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"3.65","1":"3.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"3.69","1":"3.69"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"3.60","1":"3.60"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"3.70","1":"3.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"3.71","1":"3.71"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"3.63","1":"3.63"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"3.63","1":"3.63"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"3.68","1":"3.68"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"3.62","1":"3.62"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"3.61","1":"3.61"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"3.58","1":"3.58"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"3.48","1":"3.48"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"3.46","1":"3.46"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"3.46","1":"3.46"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"3.42","1":"3.42"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"3.41","1":"3.41"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"3.48","1":"3.48"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"3.40","1":"3.40"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"3.38","1":"3.38"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"3.35","1":"3.35"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"3.35","1":"3.35"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"3.38","1":"3.38"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"3.48","1":"3.48"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"3.59","1":"3.59"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"3.51","1":"3.51"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"3.46","1":"3.46"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"3.46","1":"3.46"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"3.74","1":"3.74"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"3.62","1":"3.62"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"3.49","1":"3.49"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"3.41","1":"3.41"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"3.31","1":"3.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"3.25","1":"3.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"3.24","1":"3.24"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"3.27","1":"3.27"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"3.43","1":"3.43"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"3.31","1":"3.31"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"3.67","1":"3.67"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"3.53","1":"3.53"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"3.50","1":"3.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"3.67","1":"3.67"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"3.63","1":"3.63"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"4.01","1":"4.01"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"4.21","1":"4.21"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"4.03","1":"4.03"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"4.10","1":"4.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"4.09","1":"4.09"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"4.08","1":"4.08"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"4.12","1":"4.12"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"4.07","1":"4.07"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"4.13","1":"4.13"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"4.17","1":"4.17"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"4.30","1":"4.30"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"4.32","1":"4.32"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"4.70","1":"4.70"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"4.45","1":"4.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"4.21","1":"4.21"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"4.18","1":"4.18"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"4.11","1":"4.11"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"4.09","1":"4.09"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"4.09","1":"4.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"4.06","1":"4.06"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"4.05","1":"4.05"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"3.97","1":"3.97"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"3.89","1":"3.89"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"3.89","1":"3.89"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"3.79","1":"3.79"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"3.71","1":"3.71"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"3.66","1":"3.66"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"3.76","1":"3.76"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"3.61","1":"3.61"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"3.59","1":"3.59"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"3.54","1":"3.54"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"3.48","1":"3.48"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"3.39","1":"3.39"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"3.50","1":"3.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"3.49","1":"3.49"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"3.48","1":"3.48"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"3.40","1":"3.40"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"3.45","1":"3.45"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"3.50","1":"3.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"3.49","1":"3.49"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"3.45","1":"3.45"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"3.40","1":"3.40"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"3.39","1":"3.39"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"3.38","1":"3.38"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"3.37","1":"3.37"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"3.36","1":"3.36"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"3.50","1":"3.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"3.42","1":"3.42"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"3.50","1":"3.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"3.49","1":"3.49"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"3.60","1":"3.60"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"3.66","1":"3.66"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"3.55","1":"3.55"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"3.78","1":"3.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"3.72","1":"3.72"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"3.71","1":"3.71"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"3.74","1":"3.74"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"3.78","1":"3.78"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"3.67","1":"3.67"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"3.75","1":"3.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"3.90","1":"3.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"3.80","1":"3.80"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"3.88","1":"3.88"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"3.91","1":"3.91"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"3.91","1":"3.91"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"3.89","1":"3.89"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"3.94","1":"3.94"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"3.84","1":"3.84"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"4.16","1":"4.16"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"4.10","1":"4.10"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"4.13","1":"4.13"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"3.90","1":"3.90"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"3.93","1":"3.93"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"3.93","1":"3.93"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"3.92","1":"3.92"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"3.88","1":"3.88"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"3.99","1":"3.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"4.05","1":"4.05"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"4.02","1":"4.02"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"4.05","1":"4.05"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"4.10","1":"4.10"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"5.06","1":"5.06"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"5.15","1":"5.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"5.19","1":"5.19"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"5.22","1":"5.22"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"5.06","1":"5.06"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"5.05","1":"5.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"5.40","1":"5.40"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"5.39","1":"5.39"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"5.37","1":"5.37"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"5.52","1":"5.52"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"5.48","1":"5.48"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"5.46","1":"5.46"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"5.26","1":"5.26"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.14","1":"5.14"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"5.28","1":"5.28"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"6.28","1":"6.28"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"5.90","1":"5.90"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"6.68","1":"6.68"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"6.30","1":"6.30"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"6.32","1":"6.32"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"6.49","1":"6.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.57","1":"6.57"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.07","1":"6.07"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.00","1":"6.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"6.00","1":"6.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"5.88","1":"5.88"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"5.03","1":"5.03"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"4.86","1":"4.86"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"5.01","1":"5.01"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"4.95","1":"4.95"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"4.53","1":"4.53"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"4.72","1":"4.72"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"4.94","1":"4.94"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"5.31","1":"5.31"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"5.19","1":"5.19"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"5.27","1":"5.27"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"5.28","1":"5.28"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"5.12","1":"5.12"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"4.91","1":"4.91"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"4.86","1":"4.86"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"4.85","1":"4.85"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"4.84","1":"4.84"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"4.82","1":"4.82"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"4.80","1":"4.80"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"4.71","1":"4.71"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"4.58","1":"4.58"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"4.52","1":"4.52"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"4.54","1":"4.54"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"4.61","1":"4.61"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"4.84","1":"4.84"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"4.78","1":"4.78"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"4.53","1":"4.53"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"4.37","1":"4.37"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"4.24","1":"4.24"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"4.30","1":"4.30"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"4.37","1":"4.37"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"4.44","1":"4.44"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"4.67","1":"4.67"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"4.65","1":"4.65"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"4.50","1":"4.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"4.12","1":"4.12"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"4.43","1":"4.43"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"4.41","1":"4.41"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"4.30","1":"4.30"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"4.24","1":"4.24"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"4.29","1":"4.29"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"4.25","1":"4.25"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"4.30","1":"4.30"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"4.48","1":"4.48"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"4.49","1":"4.49"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"4.54","1":"4.54"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"4.45","1":"4.45"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"4.52","1":"4.52"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"4.33","1":"4.33"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"4.32","1":"4.32"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"4.21","1":"4.21"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"4.20","1":"4.20"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"4.12","1":"4.12"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"4.05","1":"4.05"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"4.02","1":"4.02"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"4.20","1":"4.20"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"4.00","1":"4.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"3.88","1":"3.88"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"3.94","1":"3.94"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"4.01","1":"4.01"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"3.95","1":"3.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"3.91","1":"3.91"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"3.91","1":"3.91"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"3.91","1":"3.91"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"3.90","1":"3.90"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"3.90","1":"3.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"3.75","1":"3.75"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"3.71","1":"3.71"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"3.80","1":"3.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"3.71","1":"3.71"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"3.72","1":"3.72"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"3.82","1":"3.82"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"3.80","1":"3.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"3.85","1":"3.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"3.81","1":"3.81"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"3.99","1":"3.99"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"3.88","1":"3.88"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"3.92","1":"3.92"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"3.91","1":"3.91"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"3.93","1":"3.93"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"3.91","1":"3.91"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"4.01","1":"4.01"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"4.00","1":"4.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"4.01","1":"4.01"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"4.04","1":"4.04"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"3.99","1":"3.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"3.87","1":"3.87"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"3.80","1":"3.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"3.78","1":"3.78"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"3.81","1":"3.81"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"3.86","1":"3.86"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"3.96","1":"3.96"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"4.00","1":"4.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"4.17","1":"4.17"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"4.17","1":"4.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"4.14","1":"4.14"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"4.19","1":"4.19"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"4.18","1":"4.18"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"4.10","1":"4.10"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"4.14","1":"4.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"4.13","1":"4.13"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"4.02","1":"4.02"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"4.04","1":"4.04"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"4.12","1":"4.12"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"4.17","1":"4.17"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"4.05","1":"4.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"3.86","1":"3.86"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"3.86","1":"3.86"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"3.92","1":"3.92"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"4.00","1":"4.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"3.89","1":"3.89"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"3.81","1":"3.81"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"3.79","1":"3.79"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"3.87","1":"3.87"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"3.83","1":"3.83"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"3.81","1":"3.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"3.85","1":"3.85"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"3.82","1":"3.82"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"3.85","1":"3.85"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"3.94","1":"3.94"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"3.90","1":"3.90"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"3.91","1":"3.91"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"3.83","1":"3.83"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"3.77","1":"3.77"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"3.86","1":"3.86"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"3.81","1":"3.81"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"3.83","1":"3.83"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"3.80","1":"3.80"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"3.80","1":"3.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"3.88","1":"3.88"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"3.85","1":"3.85"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"3.83","1":"3.83"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"3.76","1":"3.76"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"3.70","1":"3.70"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"3.72","1":"3.72"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"3.71","1":"3.71"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"3.73","1":"3.73"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"3.69","1":"3.69"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"3.66","1":"3.66"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"3.65","1":"3.65"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"3.62","1":"3.62"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"3.60","1":"3.60"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"3.51","1":"3.51"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"3.54","1":"3.54"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"3.55","1":"3.55"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"3.43","1":"3.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"3.44","1":"3.44"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"3.41","1":"3.41"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"3.52","1":"3.52"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"3.47","1":"3.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"3.45","1":"3.45"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"3.44","1":"3.44"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"3.39","1":"3.39"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"3.33","1":"3.33"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"3.38","1":"3.38"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"3.35","1":"3.35"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"3.46","1":"3.46"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"3.38","1":"3.38"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"3.44","1":"3.44"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"3.48","1":"3.48"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"3.53","1":"3.53"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"3.67","1":"3.67"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"3.80","1":"3.80"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"3.90","1":"3.90"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"3.69","1":"3.69"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"3.69","1":"3.69"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"3.72","1":"3.72"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"3.64","1":"3.64"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"3.72","1":"3.72"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"3.91","1":"3.91"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"4.05","1":"4.05"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"4.03","1":"4.03"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"3.85","1":"3.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"3.80","1":"3.80"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"3.86","1":"3.86"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"3.89","1":"3.89"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"4.12","1":"4.12"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"4.27","1":"4.27"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"4.14","1":"4.14"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"3.78","1":"3.78"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"3.64","1":"3.64"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"3.75","1":"3.75"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"3.69","1":"3.69"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"3.76","1":"3.76"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"3.66","1":"3.66"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"3.65","1":"3.65"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"3.53","1":"3.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"3.70","1":"3.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"3.57","1":"3.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"3.60","1":"3.60"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"3.58","1":"3.58"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"3.61","1":"3.61"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"3.56","1":"3.56"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"3.50","1":"3.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"3.37","1":"3.37"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"3.33","1":"3.33"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"3.29","1":"3.29"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"3.33","1":"3.33"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"3.34","1":"3.34"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"3.31","1":"3.31"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"3.33","1":"3.33"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"3.44","1":"3.44"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"3.42","1":"3.42"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"3.40","1":"3.40"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"3.38","1":"3.38"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"3.35","1":"3.35"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"3.35","1":"3.35"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"3.31","1":"3.31"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"3.27","1":"3.27"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"3.25","1":"3.25"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"3.24","1":"3.24"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"3.28","1":"3.28"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"3.29","1":"3.29"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"3.34","1":"3.34"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"3.54","1":"3.54"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"3.60","1":"3.60"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"3.54","1":"3.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"3.56","1":"3.56"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"3.61","1":"3.61"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"3.90","1":"3.90"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"3.76","1":"3.76"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"3.75","1":"3.75"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"3.78","1":"3.78"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"3.82","1":"3.82"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"3.88","1":"3.88"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"3.74","1":"3.74"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"3.75","1":"3.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"3.59","1":"3.59"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"3.67","1":"3.67"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"3.88","1":"3.88"}]}