{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"50.49","1":"50.49"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"55.66","1":"55.66"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"54.00","1":"54.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"51.30","1":"51.30"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"48.74","1":"48.74"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"49.49","1":"49.49"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"47.02","1":"47.02"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"47.50","1":"47.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"48.00","1":"48.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"46.02","1":"46.02"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"41.32","1":"41.32"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"39.26","1":"39.26"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"38.74","1":"38.74"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"36.82","1":"36.82"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"35.00","1":"35.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"33.25","1":"33.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"34.90","1":"34.90"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"36.64","1":"36.64"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"34.85","1":"34.85"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"36.40","1":"36.40"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"36.10","1":"36.10"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"34.30","1":"34.30"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"32.59","1":"32.59"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"30.97","1":"30.97"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"29.48","1":"29.48"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"29.98","1":"29.98"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"29.95","1":"29.95"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"30.00","1":"30.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"30.48","1":"30.48"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"30.09","1":"30.09"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"30.51","1":"30.51"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"30.26","1":"30.26"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"30.32","1":"30.32"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"30.63","1":"30.63"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"30.00","1":"30.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"29.50","1":"29.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"29.04","1":"29.04"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"29.80","1":"29.80"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"29.00","1":"29.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"28.89","1":"28.89"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"29.80","1":"29.80"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"28.80","1":"28.80"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"28.06","1":"28.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"28.75","1":"28.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"28.00","1":"28.00"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"28.76","1":"28.76"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"28.90","1":"28.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"28.53","1":"28.53"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"29.39","1":"29.39"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"30.00","1":"30.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"29.40","1":"29.40"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"29.79","1":"29.79"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"28.94","1":"28.94"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"29.01","1":"29.01"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"28.75","1":"28.75"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.62","1":"28.62"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.62","1":"28.62"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.69","1":"28.69"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"28.28","1":"28.28"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"29.27","1":"29.27"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"27.95","1":"27.95"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"28.80","1":"28.80"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"27.36","1":"27.36"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"26.38","1":"26.38"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"25.07","1":"25.07"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"25.07","1":"25.07"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"25.54","1":"25.54"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"26.75","1":"26.75"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"25.99","1":"25.99"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"25.43","1":"25.43"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"25.17","1":"25.17"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"26.25","1":"26.25"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"27.44","1":"27.44"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"27.02","1":"27.02"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"25.97","1":"25.97"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"25.75","1":"25.75"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"24.64","1":"24.64"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"25.35","1":"25.35"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"24.09","1":"24.09"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"22.90","1":"22.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"22.05","1":"22.05"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"21.50","1":"21.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"22.35","1":"22.35"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"22.25","1":"22.25"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"22.25","1":"22.25"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"20.90","1":"20.90"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"19.86","1":"19.86"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"19.45","1":"19.45"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"20.00","1":"20.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"20.90","1":"20.90"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"20.50","1":"20.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"21.13","1":"21.13"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"20.71","1":"20.71"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"19.68","1":"19.68"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"20.58","1":"20.58"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"21.40","1":"21.40"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"20.33","1":"20.33"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"21.29","1":"21.29"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"20.23","1":"20.23"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"20.08","1":"20.08"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"19.10","1":"19.10"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"18.78","1":"18.78"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"17.78","1":"17.78"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"16.78","1":"16.78"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"15.85","1":"15.85"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"14.85","1":"14.85"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"15.25","1":"15.25"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"15.00","1":"15.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"16.00","1":"16.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"16.78","1":"16.78"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"16.78","1":"16.78"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"15.78","1":"15.78"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"14.78","1":"14.78"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"13.78","1":"13.78"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"13.50","1":"13.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.52","1":"12.52"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"11.52","1":"11.52"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"11.04","1":"11.04"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"12.04","1":"12.04"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"12.04","1":"12.04"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"12.99","1":"12.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"13.99","1":"13.99"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"13.10","1":"13.10"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"12.10","1":"12.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"11.89","1":"11.89"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"11.50","1":"11.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"12.50","1":"12.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"13.50","1":"13.50"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"14.50","1":"14.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"15.25","1":"15.25"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"15.50","1":"15.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"16.20","1":"16.20"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"15.20","1":"15.20"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"15.15","1":"15.15"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"14.15","1":"14.15"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"14.85","1":"14.85"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"15.85","1":"15.85"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"16.85","1":"16.85"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"17.85","1":"17.85"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"16.85","1":"16.85"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"15.86","1":"15.86"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"14.30","1":"14.30"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"15.25","1":"15.25"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"15.89","1":"15.89"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"14.89","1":"14.89"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"14.20","1":"14.20"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"13.30","1":"13.30"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"12.70","1":"12.70"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"12.10","1":"12.10"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"13.10","1":"13.10"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"12.11","1":"12.11"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"12.99","1":"12.99"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"13.94","1":"13.94"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"14.94","1":"14.94"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"15.46","1":"15.46"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"14.99","1":"14.99"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"13.91","1":"13.91"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"14.00","1":"14.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"13.00","1":"13.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"13.27","1":"13.27"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"13.29","1":"13.29"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"14.07","1":"14.07"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"13.09","1":"13.09"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"12.20","1":"12.20"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"11.23","1":"11.23"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"12.20","1":"12.20"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"13.20","1":"13.20"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"14.10","1":"14.10"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"13.10","1":"13.10"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"12.10","1":"12.10"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"12.96","1":"12.96"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"13.94","1":"13.94"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"14.90","1":"14.90"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"13.90","1":"13.90"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"12.90","1":"12.90"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"13.48","1":"13.48"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"13.99","1":"13.99"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"14.48","1":"14.48"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"13.48","1":"13.48"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"12.48","1":"12.48"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"11.48","1":"11.48"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"10.51","1":"10.51"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.51","1":"9.51"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"10.51","1":"10.51"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"11.35","1":"11.35"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"12.35","1":"12.35"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"11.35","1":"11.35"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"12.33","1":"12.33"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"11.33","1":"11.33"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"10.33","1":"10.33"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"11.32","1":"11.32"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"12.07","1":"12.07"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"13.04","1":"13.04"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"13.92","1":"13.92"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"12.92","1":"12.92"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"11.92","1":"11.92"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"12.85","1":"12.85"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"12.95","1":"12.95"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"13.50","1":"13.50"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"12.50","1":"12.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"12.48","1":"12.48"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"13.48","1":"13.48"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"12.92","1":"12.92"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"11.92","1":"11.92"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"11.96","1":"11.96"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"11.05","1":"11.05"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"11.78","1":"11.78"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"10.78","1":"10.78"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"11.49","1":"11.49"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"11.59","1":"11.59"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"10.59","1":"10.59"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"9.61","1":"9.61"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"10.31","1":"10.31"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"11.25","1":"11.25"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"12.01","1":"12.01"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"12.04","1":"12.04"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"11.04","1":"11.04"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"10.04","1":"10.04"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"9.04","1":"9.04"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"8.04","1":"8.04"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"9.04","1":"9.04"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"9.99","1":"9.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.99","1":"8.99"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"8.20","1":"8.20"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"8.18","1":"8.18"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"8.50","1":"8.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"7.75","1":"7.75"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"7.80","1":"7.80"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"7.37","1":"7.37"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"8.37","1":"8.37"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"8.01","1":"8.01"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"8.25","1":"8.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.50","1":"8.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.21","1":"8.21"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"8.59","1":"8.59"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"7.80","1":"7.80"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"8.80","1":"8.80"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"9.25","1":"9.25"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"9.33","1":"9.33"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"9.31","1":"9.31"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"9.02","1":"9.02"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"9.50","1":"9.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"9.12","1":"9.12"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"9.01","1":"9.01"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"8.90","1":"8.90"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"9.45","1":"9.45"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"10.45","1":"10.45"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"11.45","1":"11.45"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"12.45","1":"12.45"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"13.45","1":"13.45"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"14.45","1":"14.45"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"14.50","1":"14.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"14.25","1":"14.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"13.28","1":"13.28"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"13.70","1":"13.70"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"13.05","1":"13.05"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"13.25","1":"13.25"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.00","1":"13.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.00","1":"14.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"12.01","1":"12.01"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.25","1":"11.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"11.75","1":"11.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.80","1":"10.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"10.75","1":"10.75"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.75","1":"9.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"10.68","1":"10.68"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"9.71","1":"9.71"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"10.60","1":"10.60"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"10.50","1":"10.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.70","1":"10.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.95","1":"10.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.95","1":"10.95"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"10.26","1":"10.26"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.20","1":"9.20"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.20","1":"10.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"11.20","1":"11.20"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"13.99","1":"13.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"13.69","1":"13.69"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"14.00","1":"14.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"15.05","1":"15.05"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"16.17","1":"16.17"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"17.38","1":"17.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.36","1":"18.36"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"19.63","1":"19.63"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"18.16","1":"18.16"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"16.80","1":"16.80"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"15.54","1":"15.54"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"14.38","1":"14.38"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"13.31","1":"13.31"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.99","1":"12.99"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"13.99","1":"13.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.95","1":"12.95"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.60","1":"13.60"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.60","1":"14.60"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.01","1":"14.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"15.06","1":"15.06"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"16.18","1":"16.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"17.49","1":"17.49"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"18.78","1":"18.78"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"17.51","1":"17.51"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"17.60","1":"17.60"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"15.55","1":"15.55"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"15.58","1":"15.58"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"14.75","1":"14.75"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.51","1":"15.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.35","1":"14.35"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"14.50","1":"14.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"13.61","1":"13.61"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.49","1":"14.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.49","1":"14.49"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"13.50","1":"13.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.45","1":"14.45"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"13.50","1":"13.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"13.50","1":"13.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"14.67","1":"14.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"18.98","1":"18.98"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.57","1":"17.57"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"16.65","1":"16.65"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"17.87","1":"17.87"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.88","1":"18.88"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"17.47","1":"17.47"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"17.56","1":"17.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"18.86","1":"18.86"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.51","1":"17.51"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"18.44","1":"18.44"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.49","1":"18.49"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"17.99","1":"17.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"17.25","1":"17.25"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.95","1":"17.95"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"19.27","1":"19.27"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"20.45","1":"20.45"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"20.98","1":"20.98"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"20.49","1":"20.49"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"21.73","1":"21.73"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"20.11","1":"20.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"18.50","1":"18.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.12","1":"17.12"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.91","1":"17.91"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"16.56","1":"16.56"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.60","1":"17.60"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"16.70","1":"16.70"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"16.74","1":"16.74"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.49","1":"17.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.49","1":"17.49"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"16.34","1":"16.34"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"16.98","1":"16.98"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"16.56","1":"16.56"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16.20","1":"16.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"16.90","1":"16.90"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"16.07","1":"16.07"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"15.94","1":"15.94"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"16.37","1":"16.37"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.00","1":"16.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"15.99","1":"15.99"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"16.00","1":"16.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"16.00","1":"16.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"16.00","1":"16.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"14.86","1":"14.86"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"15.89","1":"15.89"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"15.79","1":"15.79"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"15.75","1":"15.75"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.95","1":"14.95"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.91","1":"13.91"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"14.65","1":"14.65"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"14.75","1":"14.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.65","1":"13.65"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"13.01","1":"13.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"12.60","1":"12.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"13.00","1":"13.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"13.74","1":"13.74"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"13.49","1":"13.49"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"13.82","1":"13.82"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"13.49","1":"13.49"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"12.60","1":"12.60"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"12.99","1":"12.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.49","1":"13.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"13.84","1":"13.84"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.35","1":"14.35"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.30","1":"14.30"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"14.25","1":"14.25"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"13.99","1":"13.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"13.90","1":"13.90"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.65","1":"12.65"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.30","1":"13.30"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"11.00","1":"11.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"10.99","1":"10.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"11.51","1":"11.51"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"11.13","1":"11.13"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"11.98","1":"11.98"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"12.36","1":"12.36"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"11.90","1":"11.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.40","1":"12.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"11.51","1":"11.51"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"12.22","1":"12.22"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"13.88","1":"13.88"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"13.45","1":"13.45"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"13.00","1":"13.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"12.11","1":"12.11"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"13.42","1":"13.42"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.42","1":"14.42"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.27","1":"14.27"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.40","1":"14.40"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"13.90","1":"13.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.25","1":"13.25"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.30","1":"13.30"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"12.80","1":"12.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"12.81","1":"12.81"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"12.60","1":"12.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"13.39","1":"13.39"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"12.65","1":"12.65"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"12.10","1":"12.10"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.09","1":"12.09"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.95","1":"11.95"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"11.95","1":"11.95"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"11.99","1":"11.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.45","1":"12.45"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.45","1":"11.45"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.75","1":"10.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.25","1":"11.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.15","1":"11.15"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"11.25","1":"11.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.50","1":"10.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11.20","1":"11.20"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.90","1":"11.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"11.85","1":"11.85"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11.45","1":"11.45"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"11.50","1":"11.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"11.50","1":"11.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"10.60","1":"10.60"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"11.39","1":"11.39"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"10.76","1":"10.76"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"10.61","1":"10.61"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"10.70","1":"10.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"10.70","1":"10.70"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"10.70","1":"10.70"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"10.30","1":"10.30"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"9.40","1":"9.40"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"8.75","1":"8.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"8.80","1":"8.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"8.00","1":"8.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"8.75","1":"8.75"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"8.40","1":"8.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"8.69","1":"8.69"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.98","1":"10.98"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"10.35","1":"10.35"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"10.85","1":"10.85"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.99","1":"9.99"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.01","1":"9.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.89","1":"8.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.26","1":"8.26"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.45","1":"8.45"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.51","1":"8.51"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.40","1":"9.40"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.51","1":"8.51"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"8.56","1":"8.56"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"8.75","1":"8.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"8.76","1":"8.76"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"8.50","1":"8.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"8.85","1":"8.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.75","1":"9.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"10.65","1":"10.65"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"9.79","1":"9.79"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"10.37","1":"10.37"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.37","1":"9.37"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"10.35","1":"10.35"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"10.19","1":"10.19"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"10.20","1":"10.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"10.39","1":"10.39"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"9.75","1":"9.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.25","1":"10.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.30","1":"10.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"10.35","1":"10.35"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"10.24","1":"10.24"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"9.50","1":"9.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.18","1":"10.18"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"9.61","1":"9.61"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"9.02","1":"9.02"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"9.01","1":"9.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"9.02","1":"9.02"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"9.02","1":"9.02"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"9.30","1":"9.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"9.60","1":"9.60"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"8.55","1":"8.55"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"9.45","1":"9.45"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"8.35","1":"8.35"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.56","1":"7.56"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.50","1":"7.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"8.45","1":"8.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.71","1":"7.71"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"7.89","1":"7.89"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.99","1":"7.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.65","1":"8.65"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.25","1":"8.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.01","1":"7.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.31","1":"7.31"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.85","1":"7.85"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.10","1":"7.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.20","1":"7.20"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.72","1":"6.72"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"7.29","1":"7.29"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.80","1":"7.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.85","1":"7.85"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.95","1":"7.95"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.95","1":"7.95"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"8.00","1":"8.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"7.70","1":"7.70"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.80","1":"6.80"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.80","1":"6.80"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.80","1":"6.80"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.40","1":"7.40"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.91","1":"6.91"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.91","1":"6.91"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.90","1":"6.90"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6.70","1":"6.70"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6.65","1":"6.65"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.60","1":"6.60"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"7.26","1":"7.26"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.44","1":"6.44"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.36","1":"5.36"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"4.41","1":"4.41"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"4.04","1":"4.04"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"3.65","1":"3.65"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"3.51","1":"3.51"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"3.80","1":"3.80"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"3.96","1":"3.96"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"4.04","1":"4.04"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"3.74","1":"3.74"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"3.85","1":"3.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"4.10","1":"4.10"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"3.90","1":"3.90"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"3.94","1":"3.94"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"3.85","1":"3.85"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"3.98","1":"3.98"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"3.98","1":"3.98"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"3.85","1":"3.85"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"3.95","1":"3.95"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"3.80","1":"3.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"3.80","1":"3.80"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"3.71","1":"3.71"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"3.70","1":"3.70"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"3.70","1":"3.70"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"3.67","1":"3.67"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"3.60","1":"3.60"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"3.56","1":"3.56"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"3.50","1":"3.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"3.75","1":"3.75"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"3.75","1":"3.75"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"3.70","1":"3.70"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"3.62","1":"3.62"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"3.46","1":"3.46"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"3.50","1":"3.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"3.50","1":"3.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"3.50","1":"3.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"3.50","1":"3.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"3.50","1":"3.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"3.55","1":"3.55"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"3.65","1":"3.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"3.65","1":"3.65"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"3.70","1":"3.70"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"3.90","1":"3.90"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"3.61","1":"3.61"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"3.73","1":"3.73"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"3.50","1":"3.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"3.53","1":"3.53"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"3.70","1":"3.70"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"3.80","1":"3.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"3.81","1":"3.81"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"3.61","1":"3.61"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"3.50","1":"3.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"3.75","1":"3.75"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"3.65","1":"3.65"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"3.70","1":"3.70"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"3.50","1":"3.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"3.60","1":"3.60"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"3.75","1":"3.75"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"3.65","1":"3.65"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"3.53","1":"3.53"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"3.66","1":"3.66"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"3.74","1":"3.74"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"3.88","1":"3.88"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"3.88","1":"3.88"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"3.70","1":"3.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"3.65","1":"3.65"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"3.70","1":"3.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"4.00","1":"4.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"3.65","1":"3.65"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"3.65","1":"3.65"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"3.55","1":"3.55"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"3.60","1":"3.60"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"3.98","1":"3.98"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"3.71","1":"3.71"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"3.55","1":"3.55"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"3.51","1":"3.51"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"3.75","1":"3.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"3.74","1":"3.74"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"3.85","1":"3.85"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"3.88","1":"3.88"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"4.07","1":"4.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"4.10","1":"4.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"4.48","1":"4.48"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"4.27","1":"4.27"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"5.27","1":"5.27"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.27","1":"6.27"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"7.27","1":"7.27"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"8.27","1":"8.27"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"8.82","1":"8.82"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.82","1":"7.82"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.82","1":"6.82"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.17","1":"6.17"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"6.01","1":"6.01"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"5.52","1":"5.52"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"5.66","1":"5.66"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"5.98","1":"5.98"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"5.81","1":"5.81"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"5.87","1":"5.87"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"5.70","1":"5.70"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"5.75","1":"5.75"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"5.75","1":"5.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"5.64","1":"5.64"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"5.40","1":"5.40"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"5.13","1":"5.13"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"5.04","1":"5.04"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"5.58","1":"5.58"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"5.21","1":"5.21"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"5.15","1":"5.15"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"5.11","1":"5.11"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"6.11","1":"6.11"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"6.35","1":"6.35"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"6.32","1":"6.32"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.12","1":"6.12"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"5.99","1":"5.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.99","1":"7.99"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"6.63","1":"6.63"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.70","1":"6.70"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"6.75","1":"6.75"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.34","1":"7.34"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"6.87","1":"6.87"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.57","1":"6.57"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.67","1":"6.67"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.50","1":"6.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.13","1":"6.13"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.04","1":"6.04"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.14","1":"6.14"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.11","1":"6.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.18","1":"6.18"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.20","1":"6.20"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.09","1":"6.09"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.11","1":"6.11"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"5.92","1":"5.92"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"5.92","1":"5.92"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.25","1":"6.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.42","1":"6.42"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"6.61","1":"6.61"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.20","1":"6.20"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"5.98","1":"5.98"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"5.94","1":"5.94"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"6.00","1":"6.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"5.61","1":"5.61"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"5.67","1":"5.67"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"5.69","1":"5.69"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"5.64","1":"5.64"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"5.55","1":"5.55"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"5.55","1":"5.55"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"5.58","1":"5.58"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"5.43","1":"5.43"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"5.31","1":"5.31"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"5.15","1":"5.15"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"5.10","1":"5.10"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"5.25","1":"5.25"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"5.27","1":"5.27"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"5.17","1":"5.17"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"4.99","1":"4.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"4.86","1":"4.86"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"5.00","1":"5.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"4.87","1":"4.87"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"4.83","1":"4.83"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"5.10","1":"5.10"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"5.11","1":"5.11"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"5.02","1":"5.02"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"5.20","1":"5.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"5.14","1":"5.14"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"5.26","1":"5.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"5.14","1":"5.14"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"5.20","1":"5.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"5.19","1":"5.19"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"5.02","1":"5.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"5.08","1":"5.08"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"4.89","1":"4.89"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"4.75","1":"4.75"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"4.76","1":"4.76"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"4.86","1":"4.86"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"5.00","1":"5.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"4.85","1":"4.85"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"5.05","1":"5.05"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"4.99","1":"4.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"4.94","1":"4.94"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"4.91","1":"4.91"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"4.91","1":"4.91"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"5.00","1":"5.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"5.00","1":"5.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"4.90","1":"4.90"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"4.86","1":"4.86"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"5.00","1":"5.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"4.90","1":"4.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"4.97","1":"4.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"4.82","1":"4.82"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"4.80","1":"4.80"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"4.73","1":"4.73"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"4.81","1":"4.81"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"4.72","1":"4.72"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"4.72","1":"4.72"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"4.70","1":"4.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"4.64","1":"4.64"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"4.65","1":"4.65"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"4.62","1":"4.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"4.70","1":"4.70"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"4.66","1":"4.66"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"4.66","1":"4.66"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"4.65","1":"4.65"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"4.51","1":"4.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"4.51","1":"4.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"4.55","1":"4.55"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"4.42","1":"4.42"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"5.10","1":"5.10"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"4.93","1":"4.93"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"4.96","1":"4.96"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"4.90","1":"4.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"4.82","1":"4.82"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"4.98","1":"4.98"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"4.90","1":"4.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"4.89","1":"4.89"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"4.89","1":"4.89"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"5.17","1":"5.17"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"5.05","1":"5.05"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"5.12","1":"5.12"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"4.90","1":"4.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"4.90","1":"4.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"4.72","1":"4.72"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"4.61","1":"4.61"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"4.90","1":"4.90"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"4.90","1":"4.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"4.83","1":"4.83"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"4.85","1":"4.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"4.85","1":"4.85"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"4.85","1":"4.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"4.62","1":"4.62"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"4.95","1":"4.95"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"4.75","1":"4.75"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"4.76","1":"4.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"4.63","1":"4.63"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"4.62","1":"4.62"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"4.79","1":"4.79"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"4.61","1":"4.61"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"4.70","1":"4.70"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"4.82","1":"4.82"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"4.60","1":"4.60"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"4.88","1":"4.88"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"4.88","1":"4.88"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"4.79","1":"4.79"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"4.72","1":"4.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"4.76","1":"4.76"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"4.63","1":"4.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"4.62","1":"4.62"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"4.62","1":"4.62"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"4.62","1":"4.62"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"4.59","1":"4.59"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"4.64","1":"4.64"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"4.74","1":"4.74"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"4.88","1":"4.88"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"4.72","1":"4.72"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"4.78","1":"4.78"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"4.78","1":"4.78"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"4.91","1":"4.91"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"4.91","1":"4.91"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"4.53","1":"4.53"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"4.79","1":"4.79"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"4.82","1":"4.82"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"4.65","1":"4.65"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"4.53","1":"4.53"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"4.77","1":"4.77"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"4.77","1":"4.77"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"4.61","1":"4.61"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"4.61","1":"4.61"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"4.50","1":"4.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"4.73","1":"4.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"4.50","1":"4.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"4.41","1":"4.41"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"4.30","1":"4.30"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"3.82","1":"3.82"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"4.20","1":"4.20"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"4.10","1":"4.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"4.46","1":"4.46"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"4.17","1":"4.17"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"4.00","1":"4.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"4.30","1":"4.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"4.16","1":"4.16"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"4.12","1":"4.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"4.28","1":"4.28"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"4.29","1":"4.29"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"4.29","1":"4.29"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"4.21","1":"4.21"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"4.31","1":"4.31"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"4.26","1":"4.26"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"3.99","1":"3.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"4.20","1":"4.20"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"4.30","1":"4.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"4.20","1":"4.20"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"4.20","1":"4.20"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"4.12","1":"4.12"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"4.20","1":"4.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"4.30","1":"4.30"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"4.76","1":"4.76"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"4.75","1":"4.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"4.91","1":"4.91"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"5.90","1":"5.90"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"5.40","1":"5.40"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.35","1":"5.35"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.37","1":"5.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.13","1":"5.13"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.13","1":"5.13"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.12","1":"5.12"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"5.12","1":"5.12"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"5.37","1":"5.37"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"5.05","1":"5.05"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"5.15","1":"5.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"4.81","1":"4.81"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"5.08","1":"5.08"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"5.05","1":"5.05"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"4.99","1":"4.99"}]}