{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.62","1":"11.62"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"12.40","1":"12.40"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.96","1":"11.96"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.16","1":"12.16"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"12.10","1":"12.10"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.14","1":"12.14"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"11.80","1":"11.80"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"11.92","1":"11.92"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"11.76","1":"11.76"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"11.79","1":"11.79"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"11.94","1":"11.94"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"11.94","1":"11.94"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"11.79","1":"11.79"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"12.09","1":"12.09"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.83","1":"11.83"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.82","1":"11.82"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"11.55","1":"11.55"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.40","1":"11.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.78","1":"11.78"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.46","1":"11.46"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.47","1":"11.47"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"11.33","1":"11.33"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"11.73","1":"11.73"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"12.04","1":"12.04"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"11.85","1":"11.85"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"11.48","1":"11.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"11.74","1":"11.74"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"11.81","1":"11.81"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"12.57","1":"12.57"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"13.33","1":"13.33"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.28","1":"13.28"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"14.13","1":"14.13"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.90","1":"13.90"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.70","1":"13.70"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.68","1":"13.68"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.69","1":"13.69"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.60","1":"13.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.62","1":"13.62"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.65","1":"13.65"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.46","1":"13.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.22","1":"13.22"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.45","1":"13.45"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.19","1":"13.19"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.84","1":"12.84"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.12","1":"13.12"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"13.09","1":"13.09"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.70","1":"12.70"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.49","1":"12.49"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.79","1":"12.79"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"13.13","1":"13.13"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"13.01","1":"13.01"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"12.81","1":"12.81"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"12.97","1":"12.97"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"12.75","1":"12.75"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"12.96","1":"12.96"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.24","1":"13.24"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"13.05","1":"13.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"12.46","1":"12.46"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"12.51","1":"12.51"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.44","1":"12.44"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"12.32","1":"12.32"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"12.39","1":"12.39"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.92","1":"11.92"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.60","1":"11.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"11.48","1":"11.48"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.76","1":"11.76"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"11.51","1":"11.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.72","1":"10.72"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.09","1":"11.09"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.94","1":"10.94"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"10.20","1":"10.20"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.10","1":"10.10"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.10","1":"9.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.50","1":"8.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.04","1":"8.04"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.60","1":"7.60"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.01","1":"8.01"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.07","1":"7.07"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.43","1":"7.43"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.56","1":"7.56"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.27","1":"7.27"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.66","1":"7.66"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.54","1":"7.54"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.94","1":"7.94"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"8.25","1":"8.25"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"7.74","1":"7.74"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.12","1":"8.12"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.16","1":"8.16"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.39","1":"8.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.61","1":"8.61"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.15","1":"8.15"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.26","1":"8.26"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.14","1":"8.14"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.25","1":"8.25"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.04","1":"9.04"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"8.66","1":"8.66"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"8.72","1":"8.72"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"8.60","1":"8.60"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"8.56","1":"8.56"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"8.51","1":"8.51"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"8.36","1":"8.36"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"8.41","1":"8.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"8.95","1":"8.95"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"8.90","1":"8.90"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.11","1":"9.11"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.17","1":"9.17"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.01","1":"9.01"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.07","1":"9.07"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.06","1":"9.06"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.03","1":"9.03"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.27","1":"9.27"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.19","1":"9.19"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9.30","1":"9.30"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"8.92","1":"8.92"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.16","1":"9.16"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"8.83","1":"8.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"8.70","1":"8.70"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"8.67","1":"8.67"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"8.69","1":"8.69"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"8.78","1":"8.78"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.04","1":"9.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"8.88","1":"8.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"8.77","1":"8.77"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"8.74","1":"8.74"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"8.68","1":"8.68"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"8.82","1":"8.82"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.09","1":"9.09"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"8.95","1":"8.95"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"8.78","1":"8.78"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"8.46","1":"8.46"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"8.59","1":"8.59"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.49","1":"8.49"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.38","1":"8.38"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"8.44","1":"8.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"8.36","1":"8.36"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"8.34","1":"8.34"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.30","1":"8.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"8.36","1":"8.36"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"8.47","1":"8.47"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"8.40","1":"8.40"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"8.37","1":"8.37"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"8.46","1":"8.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"8.67","1":"8.67"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"8.71","1":"8.71"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"8.98","1":"8.98"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.18","1":"9.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9.32","1":"9.32"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"9.31","1":"9.31"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9.02","1":"9.02"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"8.97","1":"8.97"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"9.17","1":"9.17"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.28","1":"9.28"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.61","1":"9.61"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.70","1":"9.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"10.09","1":"10.09"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.24","1":"10.24"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"10.51","1":"10.51"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"10.39","1":"10.39"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"10.20","1":"10.20"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"10.10","1":"10.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"10.18","1":"10.18"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.11","1":"10.11"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.08","1":"10.08"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.16","1":"10.16"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.10","1":"10.10"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.17","1":"10.17"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.05","1":"10.05"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.16","1":"10.16"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.23","1":"10.23"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"10.27","1":"10.27"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"9.87","1":"9.87"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"9.73","1":"9.73"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"9.73","1":"9.73"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"9.64","1":"9.64"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"9.69","1":"9.69"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"10.08","1":"10.08"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"9.99","1":"9.99"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"10.08","1":"10.08"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"9.90","1":"9.90"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"9.78","1":"9.78"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"10.04","1":"10.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"10.06","1":"10.06"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"10.02","1":"10.02"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"10.04","1":"10.04"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"9.96","1":"9.96"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"9.91","1":"9.91"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"9.85","1":"9.85"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"9.72","1":"9.72"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"9.53","1":"9.53"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"9.81","1":"9.81"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"9.82","1":"9.82"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"9.80","1":"9.80"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"9.70","1":"9.70"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"9.94","1":"9.94"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"9.88","1":"9.88"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"9.75","1":"9.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"9.73","1":"9.73"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"9.52","1":"9.52"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"9.41","1":"9.41"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.32","1":"9.32"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"9.19","1":"9.19"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"9.25","1":"9.25"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"9.14","1":"9.14"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"9.06","1":"9.06"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"9.10","1":"9.10"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"9.06","1":"9.06"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"9.24","1":"9.24"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.19","1":"9.19"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"9.28","1":"9.28"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"9.41","1":"9.41"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"9.30","1":"9.30"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"9.36","1":"9.36"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.39","1":"9.39"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"9.26","1":"9.26"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"9.12","1":"9.12"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8.76","1":"8.76"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.69","1":"8.69"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"8.96","1":"8.96"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8.97","1":"8.97"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"9.10","1":"9.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.07","1":"9.07"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.10","1":"9.10"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.21","1":"9.21"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.15","1":"9.15"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"9.07","1":"9.07"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"9.12","1":"9.12"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"9.03","1":"9.03"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"9.08","1":"9.08"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.03","1":"9.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.00","1":"9.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"8.82","1":"8.82"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"8.70","1":"8.70"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"8.66","1":"8.66"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"8.74","1":"8.74"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"8.85","1":"8.85"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"8.89","1":"8.89"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"8.91","1":"8.91"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"9.08","1":"9.08"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"9.06","1":"9.06"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"9.01","1":"9.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.04","1":"9.04"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"8.94","1":"8.94"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"9.16","1":"9.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9.18","1":"9.18"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"9.26","1":"9.26"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.50","1":"9.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9.31","1":"9.31"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"9.31","1":"9.31"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9.22","1":"9.22"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"9.26","1":"9.26"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"9.28","1":"9.28"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"9.25","1":"9.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9.14","1":"9.14"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.28","1":"9.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9.27","1":"9.27"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.47","1":"9.47"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"9.44","1":"9.44"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.34","1":"9.34"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"9.61","1":"9.61"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"9.62","1":"9.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"9.88","1":"9.88"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"9.83","1":"9.83"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"9.81","1":"9.81"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"9.75","1":"9.75"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"9.67","1":"9.67"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"9.63","1":"9.63"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"9.55","1":"9.55"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"9.46","1":"9.46"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"9.48","1":"9.48"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"9.42","1":"9.42"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"9.61","1":"9.61"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"9.59","1":"9.59"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"9.53","1":"9.53"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"9.55","1":"9.55"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"9.57","1":"9.57"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"9.54","1":"9.54"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"9.46","1":"9.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"9.38","1":"9.38"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"9.31","1":"9.31"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"9.28","1":"9.28"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"9.28","1":"9.28"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"9.15","1":"9.15"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"9.01","1":"9.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"8.96","1":"8.96"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"9.19","1":"9.19"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"9.12","1":"9.12"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"8.97","1":"8.97"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"9.40","1":"9.40"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"9.21","1":"9.21"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"9.08","1":"9.08"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"9.21","1":"9.21"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"9.29","1":"9.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"9.16","1":"9.16"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"9.10","1":"9.10"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"9.16","1":"9.16"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"9.16","1":"9.16"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"9.02","1":"9.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"9.12","1":"9.12"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"8.98","1":"8.98"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"8.97","1":"8.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"8.92","1":"8.92"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"8.82","1":"8.82"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"8.94","1":"8.94"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"8.92","1":"8.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"9.26","1":"9.26"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"9.25","1":"9.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.35","1":"8.35"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.24","1":"8.24"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.20","1":"8.20"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.22","1":"8.22"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"8.19","1":"8.19"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"7.99","1":"7.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"7.97","1":"7.97"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"8.05","1":"8.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"7.96","1":"7.96"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"7.94","1":"7.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"7.83","1":"7.83"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"7.96","1":"7.96"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"7.92","1":"7.92"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"7.92","1":"7.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"7.82","1":"7.82"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"7.78","1":"7.78"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"7.79","1":"7.79"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"7.80","1":"7.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"7.76","1":"7.76"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"7.77","1":"7.77"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"7.71","1":"7.71"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"7.79","1":"7.79"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"7.92","1":"7.92"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"8.00","1":"8.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"7.93","1":"7.93"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"7.90","1":"7.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"7.80","1":"7.80"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"7.80","1":"7.80"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"7.77","1":"7.77"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"7.70","1":"7.70"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"7.72","1":"7.72"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"7.65","1":"7.65"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"7.71","1":"7.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"7.70","1":"7.70"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"7.70","1":"7.70"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"7.69","1":"7.69"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"7.67","1":"7.67"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"7.67","1":"7.67"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"7.87","1":"7.87"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"7.96","1":"7.96"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"7.97","1":"7.97"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"8.01","1":"8.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"8.06","1":"8.06"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"8.07","1":"8.07"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"8.33","1":"8.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"8.37","1":"8.37"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"8.60","1":"8.60"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"8.45","1":"8.45"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"8.33","1":"8.33"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"8.33","1":"8.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"8.25","1":"8.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"8.18","1":"8.18"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"8.21","1":"8.21"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"8.19","1":"8.19"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"8.41","1":"8.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"8.33","1":"8.33"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"8.40","1":"8.40"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"8.30","1":"8.30"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"8.29","1":"8.29"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"8.40","1":"8.40"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.40","1":"8.40"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"8.57","1":"8.57"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"8.56","1":"8.56"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"8.54","1":"8.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"8.26","1":"8.26"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"8.31","1":"8.31"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"8.40","1":"8.40"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"8.54","1":"8.54"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"8.52","1":"8.52"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"8.38","1":"8.38"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"8.31","1":"8.31"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"8.30","1":"8.30"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"8.47","1":"8.47"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"8.41","1":"8.41"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"8.40","1":"8.40"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"8.30","1":"8.30"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"8.35","1":"8.35"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"8.25","1":"8.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"8.33","1":"8.33"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"8.28","1":"8.28"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"8.27","1":"8.27"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"8.21","1":"8.21"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"8.41","1":"8.41"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"8.28","1":"8.28"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"8.22","1":"8.22"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"8.20","1":"8.20"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"8.25","1":"8.25"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"8.27","1":"8.27"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"8.35","1":"8.35"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"8.38","1":"8.38"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"8.32","1":"8.32"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"8.23","1":"8.23"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"8.19","1":"8.19"},{"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":"8.17","1":"8.17"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"8.13","1":"8.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"8.10","1":"8.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"8.18","1":"8.18"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"8.33","1":"8.33"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"8.71","1":"8.71"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"8.89","1":"8.89"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"8.75","1":"8.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"8.87","1":"8.87"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"8.40","1":"8.40"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"8.41","1":"8.41"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"8.39","1":"8.39"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"8.46","1":"8.46"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"8.41","1":"8.41"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"8.31","1":"8.31"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"8.30","1":"8.30"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"8.28","1":"8.28"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"8.24","1":"8.24"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"8.30","1":"8.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"8.29","1":"8.29"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"8.34","1":"8.34"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"8.25","1":"8.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"8.22","1":"8.22"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"8.38","1":"8.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"8.53","1":"8.53"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"8.42","1":"8.42"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"8.43","1":"8.43"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"8.31","1":"8.31"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"8.18","1":"8.18"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"8.13","1":"8.13"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"8.07","1":"8.07"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"8.21","1":"8.21"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"8.06","1":"8.06"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"8.16","1":"8.16"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"8.19","1":"8.19"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"8.20","1":"8.20"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"8.11","1":"8.11"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"8.05","1":"8.05"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"8.11","1":"8.11"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"8.36","1":"8.36"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"8.60","1":"8.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"8.52","1":"8.52"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"8.70","1":"8.70"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"8.75","1":"8.75"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"8.91","1":"8.91"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"8.70","1":"8.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"8.30","1":"8.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"8.35","1":"8.35"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"8.45","1":"8.45"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"8.60","1":"8.60"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"8.81","1":"8.81"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"8.70","1":"8.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"8.77","1":"8.77"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"8.70","1":"8.70"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"8.68","1":"8.68"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"8.81","1":"8.81"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"8.87","1":"8.87"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"8.75","1":"8.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"8.80","1":"8.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"8.62","1":"8.62"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"8.59","1":"8.59"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"8.49","1":"8.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"8.58","1":"8.58"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"8.75","1":"8.75"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"8.68","1":"8.68"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"8.80","1":"8.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"8.64","1":"8.64"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"8.54","1":"8.54"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"8.48","1":"8.48"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"8.35","1":"8.35"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"8.37","1":"8.37"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"8.52","1":"8.52"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"8.49","1":"8.49"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"8.50","1":"8.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"8.21","1":"8.21"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"8.30","1":"8.30"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"8.35","1":"8.35"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"8.60","1":"8.60"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"8.55","1":"8.55"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"8.55","1":"8.55"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"8.54","1":"8.54"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"8.38","1":"8.38"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"8.50","1":"8.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"8.59","1":"8.59"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"8.50","1":"8.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"8.55","1":"8.55"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"8.51","1":"8.51"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"8.51","1":"8.51"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"8.49","1":"8.49"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"8.46","1":"8.46"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"8.46","1":"8.46"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"8.41","1":"8.41"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"8.40","1":"8.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"8.43","1":"8.43"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"8.45","1":"8.45"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"8.47","1":"8.47"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"8.38","1":"8.38"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"8.45","1":"8.45"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"8.45","1":"8.45"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"8.54","1":"8.54"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"8.64","1":"8.64"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"8.71","1":"8.71"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"8.63","1":"8.63"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"8.42","1":"8.42"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"8.41","1":"8.41"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"8.47","1":"8.47"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"8.40","1":"8.40"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"8.40","1":"8.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"8.37","1":"8.37"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.37","1":"8.37"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"8.37","1":"8.37"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"8.50","1":"8.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"8.50","1":"8.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"8.60","1":"8.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"8.39","1":"8.39"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"8.45","1":"8.45"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"8.44","1":"8.44"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"8.39","1":"8.39"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"8.36","1":"8.36"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"8.26","1":"8.26"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"8.15","1":"8.15"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"7.95","1":"7.95"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"7.80","1":"7.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"7.61","1":"7.61"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"7.75","1":"7.75"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"7.94","1":"7.94"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"8.04","1":"8.04"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"7.92","1":"7.92"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"7.90","1":"7.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"7.76","1":"7.76"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"7.75","1":"7.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"7.71","1":"7.71"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"7.82","1":"7.82"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"7.70","1":"7.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"7.56","1":"7.56"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"7.73","1":"7.73"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"7.81","1":"7.81"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"7.87","1":"7.87"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"7.70","1":"7.70"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"6.87","1":"6.87"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"6.86","1":"6.86"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"6.85","1":"6.85"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"6.90","1":"6.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"6.86","1":"6.86"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"6.92","1":"6.92"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"6.89","1":"6.89"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"7.20","1":"7.20"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.03","1":"7.03"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"6.90","1":"6.90"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"6.91","1":"6.91"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"6.91","1":"6.91"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"6.80","1":"6.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"7.15","1":"7.15"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.38","1":"7.38"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.35","1":"7.35"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"7.15","1":"7.15"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"7.16","1":"7.16"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.19","1":"7.19"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"7.12","1":"7.12"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"7.05","1":"7.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"7.05","1":"7.05"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"6.95","1":"6.95"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"6.81","1":"6.81"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"6.83","1":"6.83"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"6.65","1":"6.65"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"6.75","1":"6.75"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"6.68","1":"6.68"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"6.65","1":"6.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.18","1":"6.18"},{"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":"6.04","1":"6.04"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.04","1":"6.04"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.08","1":"6.08"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"5.93","1":"5.93"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"5.91","1":"5.91"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"5.99","1":"5.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"5.94","1":"5.94"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"6.00","1":"6.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"5.94","1":"5.94"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"5.86","1":"5.86"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"5.75","1":"5.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"5.82","1":"5.82"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"5.91","1":"5.91"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"5.97","1":"5.97"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"5.95","1":"5.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"5.93","1":"5.93"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"5.85","1":"5.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5.75","1":"5.75"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5.66","1":"5.66"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"5.65","1":"5.65"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"5.75","1":"5.75"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"5.75","1":"5.75"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"5.55","1":"5.55"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"5.49","1":"5.49"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"5.53","1":"5.53"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"5.47","1":"5.47"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"5.44","1":"5.44"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"5.59","1":"5.59"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"5.67","1":"5.67"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"5.49","1":"5.49"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"5.55","1":"5.55"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"5.52","1":"5.52"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"5.43","1":"5.43"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"5.40","1":"5.40"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"5.45","1":"5.45"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"5.44","1":"5.44"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"5.47","1":"5.47"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"5.59","1":"5.59"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"5.61","1":"5.61"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"5.59","1":"5.59"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"5.57","1":"5.57"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"5.42","1":"5.42"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"5.32","1":"5.32"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"5.35","1":"5.35"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"5.24","1":"5.24"},{"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":"5.24","1":"5.24"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"5.17","1":"5.17"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5.20","1":"5.20"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"5.21","1":"5.21"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"5.25","1":"5.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"5.31","1":"5.31"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"5.25","1":"5.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"5.40","1":"5.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"5.39","1":"5.39"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"5.45","1":"5.45"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"5.50","1":"5.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"5.57","1":"5.57"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"5.74","1":"5.74"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"5.84","1":"5.84"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"5.85","1":"5.85"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"5.85","1":"5.85"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"5.84","1":"5.84"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.09","1":"6.09"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.07","1":"6.07"},{"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":"5.96","1":"5.96"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"5.92","1":"5.92"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"5.82","1":"5.82"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"5.76","1":"5.76"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"5.77","1":"5.77"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"5.90","1":"5.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"5.85","1":"5.85"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"5.75","1":"5.75"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"5.70","1":"5.70"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"5.69","1":"5.69"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5.64","1":"5.64"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"5.52","1":"5.52"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"5.57","1":"5.57"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"5.64","1":"5.64"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5.52","1":"5.52"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5.55","1":"5.55"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"5.45","1":"5.45"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"5.36","1":"5.36"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5.37","1":"5.37"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"5.30","1":"5.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.32","1":"5.32"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"5.35","1":"5.35"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"5.43","1":"5.43"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"5.49","1":"5.49"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"5.37","1":"5.37"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"5.44","1":"5.44"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"5.43","1":"5.43"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"5.40","1":"5.40"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5.42","1":"5.42"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"5.41","1":"5.41"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5.45","1":"5.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"5.45","1":"5.45"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"5.45","1":"5.45"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"5.44","1":"5.44"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"5.41","1":"5.41"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"5.39","1":"5.39"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"5.40","1":"5.40"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"5.38","1":"5.38"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5.35","1":"5.35"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"5.38","1":"5.38"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"5.39","1":"5.39"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"5.44","1":"5.44"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"5.41","1":"5.41"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"5.35","1":"5.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"5.27","1":"5.27"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5.32","1":"5.32"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5.15","1":"5.15"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"5.20","1":"5.20"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.24","1":"5.24"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5.18","1":"5.18"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.24","1":"5.24"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.27","1":"5.27"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"5.40","1":"5.40"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"5.56","1":"5.56"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.59","1":"5.59"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"5.41","1":"5.41"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"5.40","1":"5.40"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"5.40","1":"5.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5.40","1":"5.40"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.39","1":"5.39"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"5.28","1":"5.28"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"5.25","1":"5.25"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5.27","1":"5.27"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5.20","1":"5.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.16","1":"5.16"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5.21","1":"5.21"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5.17","1":"5.17"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5.28","1":"5.28"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"5.25","1":"5.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"5.18","1":"5.18"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"5.19","1":"5.19"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"5.24","1":"5.24"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"5.24","1":"5.24"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"5.17","1":"5.17"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"5.09","1":"5.09"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"5.09","1":"5.09"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"5.08","1":"5.08"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"4.90","1":"4.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"4.91","1":"4.91"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.85","1":"4.85"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.68","1":"4.68"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.58","1":"4.58"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"4.55","1":"4.55"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4.71","1":"4.71"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.92","1":"4.92"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"4.63","1":"4.63"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"4.60","1":"4.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"4.51","1":"4.51"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.56","1":"4.56"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"4.68","1":"4.68"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.72","1":"4.72"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"4.72","1":"4.72"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"4.75","1":"4.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"4.71","1":"4.71"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"4.67","1":"4.67"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"4.75","1":"4.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"4.65","1":"4.65"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"4.73","1":"4.73"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"4.62","1":"4.62"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"4.60","1":"4.60"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"4.49","1":"4.49"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"4.53","1":"4.53"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"4.52","1":"4.52"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"4.52","1":"4.52"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"4.57","1":"4.57"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"4.58","1":"4.58"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.75","1":"4.75"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"4.63","1":"4.63"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"4.63","1":"4.63"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"4.71","1":"4.71"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"4.82","1":"4.82"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"4.79","1":"4.79"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"4.84","1":"4.84"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"4.90","1":"4.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"4.91","1":"4.91"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"4.81","1":"4.81"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"4.93","1":"4.93"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"4.97","1":"4.97"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.12","1":"5.12"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.08","1":"5.08"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"4.90","1":"4.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"4.90","1":"4.90"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"4.76","1":"4.76"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"4.66","1":"4.66"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"4.56","1":"4.56"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"4.50","1":"4.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"4.57","1":"4.57"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"4.51","1":"4.51"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"4.52","1":"4.52"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"4.43","1":"4.43"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"4.45","1":"4.45"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"4.36","1":"4.36"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"4.38","1":"4.38"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"4.41","1":"4.41"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"4.35","1":"4.35"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"4.31","1":"4.31"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"4.38","1":"4.38"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"4.45","1":"4.45"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"4.42","1":"4.42"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"4.42","1":"4.42"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"4.40","1":"4.40"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"4.38","1":"4.38"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"4.39","1":"4.39"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"4.43","1":"4.43"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"4.07","1":"4.07"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"4.08","1":"4.08"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"4.05","1":"4.05"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"4.05","1":"4.05"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"4.05","1":"4.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"4.05","1":"4.05"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"4.02","1":"4.02"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"4.05","1":"4.05"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"3.99","1":"3.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"3.88","1":"3.88"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"3.87","1":"3.87"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"3.96","1":"3.96"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"3.85","1":"3.85"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"3.83","1":"3.83"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"3.86","1":"3.86"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"3.94","1":"3.94"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"3.95","1":"3.95"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"3.96","1":"3.96"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"3.95","1":"3.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"4.01","1":"4.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"4.05","1":"4.05"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"4.05","1":"4.05"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"3.85","1":"3.85"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"3.90","1":"3.90"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"3.89","1":"3.89"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"3.80","1":"3.80"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"3.90","1":"3.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"3.84","1":"3.84"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"3.78","1":"3.78"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"3.71","1":"3.71"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"3.72","1":"3.72"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"3.70","1":"3.70"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"3.76","1":"3.76"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"3.81","1":"3.81"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"3.77","1":"3.77"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"3.73","1":"3.73"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"3.78","1":"3.78"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"3.71","1":"3.71"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"3.73","1":"3.73"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"3.75","1":"3.75"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"3.73","1":"3.73"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"3.68","1":"3.68"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"3.67","1":"3.67"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"3.69","1":"3.69"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"3.62","1":"3.62"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"3.65","1":"3.65"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"3.70","1":"3.70"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"3.76","1":"3.76"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"3.77","1":"3.77"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"3.71","1":"3.71"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"3.64","1":"3.64"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"3.60","1":"3.60"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"3.60","1":"3.60"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"3.65","1":"3.65"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"3.60","1":"3.60"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"3.58","1":"3.58"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"3.57","1":"3.57"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"3.45","1":"3.45"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"3.38","1":"3.38"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"3.30","1":"3.30"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"3.30","1":"3.30"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"3.19","1":"3.19"},{"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":"3.47","1":"3.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"3.75","1":"3.75"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"3.65","1":"3.65"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"3.64","1":"3.64"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"3.61","1":"3.61"},{"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":"3.58","1":"3.58"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"3.60","1":"3.60"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"3.74","1":"3.74"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"3.79","1":"3.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"3.62","1":"3.62"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"4.27","1":"4.27"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"3.97","1":"3.97"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"4.26","1":"4.26"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"4.17","1":"4.17"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"4.13","1":"4.13"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"4.21","1":"4.21"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"4.33","1":"4.33"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"4.33","1":"4.33"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"4.81","1":"4.81"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"4.66","1":"4.66"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"4.54","1":"4.54"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"4.40","1":"4.40"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"4.21","1":"4.21"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"4.21","1":"4.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"4.08","1":"4.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"4.27","1":"4.27"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"4.24","1":"4.24"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"4.15","1":"4.15"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"4.12","1":"4.12"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"4.06","1":"4.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"3.91","1":"3.91"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"3.92","1":"3.92"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"3.86","1":"3.86"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"3.97","1":"3.97"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"3.76","1":"3.76"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"3.72","1":"3.72"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"3.66","1":"3.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"3.57","1":"3.57"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"3.42","1":"3.42"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"3.45","1":"3.45"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"3.48","1":"3.48"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"3.53","1":"3.53"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"3.64","1":"3.64"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"3.55","1":"3.55"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"3.61","1":"3.61"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"3.62","1":"3.62"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"3.55","1":"3.55"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"3.55","1":"3.55"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"3.61","1":"3.61"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"3.57","1":"3.57"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"3.64","1":"3.64"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"3.63","1":"3.63"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"3.63","1":"3.63"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"3.71","1":"3.71"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"3.80","1":"3.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"3.94","1":"3.94"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"3.94","1":"3.94"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"4.06","1":"4.06"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"3.97","1":"3.97"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"3.95","1":"3.95"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"3.95","1":"3.95"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"4.00","1":"4.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"4.00","1":"4.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"3.95","1":"3.95"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"3.92","1":"3.92"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"3.98","1":"3.98"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"3.93","1":"3.93"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"3.95","1":"3.95"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"4.01","1":"4.01"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"4.10","1":"4.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"4.01","1":"4.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"4.03","1":"4.03"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"4.26","1":"4.26"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"4.17","1":"4.17"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"4.15","1":"4.15"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"4.36","1":"4.36"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"4.83","1":"4.83"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"4.62","1":"4.62"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"4.14","1":"4.14"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"4.21","1":"4.21"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"4.32","1":"4.32"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"4.25","1":"4.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"4.32","1":"4.32"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"4.41","1":"4.41"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"4.37","1":"4.37"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"4.37","1":"4.37"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"4.45","1":"4.45"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"4.46","1":"4.46"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"4.42","1":"4.42"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"4.44","1":"4.44"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"4.37","1":"4.37"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"4.34","1":"4.34"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"4.49","1":"4.49"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"4.69","1":"4.69"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"4.73","1":"4.73"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"4.85","1":"4.85"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"4.92","1":"4.92"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"5.04","1":"5.04"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"5.45","1":"5.45"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"5.61","1":"5.61"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.42","1":"5.42"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"5.34","1":"5.34"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"5.30","1":"5.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"5.36","1":"5.36"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"5.54","1":"5.54"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"5.43","1":"5.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"5.67","1":"5.67"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"5.63","1":"5.63"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.05","1":"6.05"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.29","1":"6.29"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.97","1":"6.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.52","1":"7.52"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.57","1":"7.57"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"6.72","1":"6.72"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.54","1":"6.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.95","1":"6.95"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"6.63","1":"6.63"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"5.72","1":"5.72"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.31","1":"6.31"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.39","1":"6.39"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"6.94","1":"6.94"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"6.88","1":"6.88"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"6.92","1":"6.92"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"6.75","1":"6.75"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.53","1":"6.53"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"6.51","1":"6.51"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.62","1":"6.62"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"6.54","1":"6.54"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"6.48","1":"6.48"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"6.45","1":"6.45"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"6.40","1":"6.40"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"6.22","1":"6.22"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"6.27","1":"6.27"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"6.26","1":"6.26"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"6.44","1":"6.44"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.41","1":"6.41"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"6.17","1":"6.17"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"6.03","1":"6.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"5.80","1":"5.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"6.20","1":"6.20"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.23","1":"6.23"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"6.22","1":"6.22"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"6.35","1":"6.35"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"6.33","1":"6.33"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"6.04","1":"6.04"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.08","1":"6.08"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.18","1":"6.18"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.37","1":"6.37"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.03","1":"6.03"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"5.88","1":"5.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.02","1":"6.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.27","1":"6.27"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.24","1":"6.24"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.22","1":"6.22"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.24","1":"6.24"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.25","1":"6.25"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.27","1":"6.27"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.27","1":"6.27"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.27","1":"6.27"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.32","1":"6.32"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"6.32","1":"6.32"},{"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":"6.16","1":"6.16"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.15","1":"6.15"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"6.19","1":"6.19"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"6.31","1":"6.31"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"6.17","1":"6.17"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"6.02","1":"6.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.18","1":"6.18"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"6.22","1":"6.22"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"6.23","1":"6.23"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"6.14","1":"6.14"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"5.28","1":"5.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"5.44","1":"5.44"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"5.43","1":"5.43"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"5.39","1":"5.39"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"5.35","1":"5.35"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"5.36","1":"5.36"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"5.34","1":"5.34"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"5.34","1":"5.34"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"5.31","1":"5.31"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"5.24","1":"5.24"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"5.28","1":"5.28"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"5.35","1":"5.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"5.40","1":"5.40"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"5.47","1":"5.47"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"5.59","1":"5.59"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"5.67","1":"5.67"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"5.69","1":"5.69"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"5.59","1":"5.59"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"5.46","1":"5.46"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"5.44","1":"5.44"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"5.36","1":"5.36"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"5.30","1":"5.30"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"5.29","1":"5.29"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"5.27","1":"5.27"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"5.18","1":"5.18"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"5.10","1":"5.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"4.90","1":"4.90"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"5.01","1":"5.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"5.00","1":"5.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"4.99","1":"4.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"4.93","1":"4.93"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"5.01","1":"5.01"},{"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":"5.05","1":"5.05"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"5.11","1":"5.11"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"5.13","1":"5.13"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"5.07","1":"5.07"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"5.16","1":"5.16"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"5.06","1":"5.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"5.00","1":"5.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"4.95","1":"4.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"4.98","1":"4.98"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"5.01","1":"5.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"4.91","1":"4.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"4.91","1":"4.91"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"4.91","1":"4.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"4.88","1":"4.88"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"4.92","1":"4.92"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"4.87","1":"4.87"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"4.84","1":"4.84"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"4.75","1":"4.75"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"4.69","1":"4.69"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"4.72","1":"4.72"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"4.63","1":"4.63"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"4.64","1":"4.64"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"4.78","1":"4.78"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"4.83","1":"4.83"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"5.02","1":"5.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"4.97","1":"4.97"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"4.93","1":"4.93"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"4.84","1":"4.84"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"4.73","1":"4.73"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"4.73","1":"4.73"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"4.87","1":"4.87"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"4.87","1":"4.87"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"5.03","1":"5.03"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"5.32","1":"5.32"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"5.70","1":"5.70"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"5.79","1":"5.79"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"5.93","1":"5.93"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"5.74","1":"5.74"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"5.69","1":"5.69"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"5.61","1":"5.61"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"5.63","1":"5.63"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"5.53","1":"5.53"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"5.38","1":"5.38"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"5.18","1":"5.18"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"5.25","1":"5.25"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"5.18","1":"5.18"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"5.12","1":"5.12"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"5.15","1":"5.15"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"5.17","1":"5.17"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"5.11","1":"5.11"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"5.11","1":"5.11"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"5.11","1":"5.11"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"5.06","1":"5.06"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"5.01","1":"5.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"5.01","1":"5.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"5.01","1":"5.01"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"5.03","1":"5.03"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"5.10","1":"5.10"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"5.13","1":"5.13"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"5.11","1":"5.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"5.02","1":"5.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"5.02","1":"5.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"5.10","1":"5.10"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"5.23","1":"5.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"5.32","1":"5.32"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"5.46","1":"5.46"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"5.29","1":"5.29"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"5.29","1":"5.29"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"5.34","1":"5.34"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"5.14","1":"5.14"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"5.10","1":"5.10"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"5.07","1":"5.07"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"5.10","1":"5.10"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"5.12","1":"5.12"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"5.07","1":"5.07"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"5.10","1":"5.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"5.10","1":"5.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"5.09","1":"5.09"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"5.04","1":"5.04"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"5.06","1":"5.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"5.04","1":"5.04"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"5.03","1":"5.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"4.98","1":"4.98"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"5.03","1":"5.03"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"5.15","1":"5.15"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"5.05","1":"5.05"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"4.98","1":"4.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"5.03","1":"5.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"5.04","1":"5.04"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"5.03","1":"5.03"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"5.05","1":"5.05"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"5.10","1":"5.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"5.05","1":"5.05"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"5.06","1":"5.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"5.06","1":"5.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.20","1":"5.20"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"5.23","1":"5.23"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"5.62","1":"5.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"5.45","1":"5.45"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"5.48","1":"5.48"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"5.46","1":"5.46"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"5.44","1":"5.44"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"5.45","1":"5.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"5.42","1":"5.42"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"5.39","1":"5.39"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"5.41","1":"5.41"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.42","1":"5.42"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.39","1":"5.39"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"5.62","1":"5.62"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.53","1":"5.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.53","1":"5.53"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"5.53","1":"5.53"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"5.82","1":"5.82"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.69","1":"5.69"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"5.70","1":"5.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.64","1":"5.64"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6.21","1":"6.21"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6.57","1":"6.57"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"6.76","1":"6.76"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6.70","1":"6.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"6.60","1":"6.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"6.67","1":"6.67"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"6.61","1":"6.61"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"6.67","1":"6.67"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"6.69","1":"6.69"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"6.80","1":"6.80"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"6.69","1":"6.69"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"6.68","1":"6.68"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"6.75","1":"6.75"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"6.80","1":"6.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"6.85","1":"6.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7.85","1":"7.85"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"8.80","1":"8.80"}]}