{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.98","1":"7.98"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"8.16","1":"8.16"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"8.12","1":"8.12"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"8.17","1":"8.17"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"8.26","1":"8.26"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"8.50","1":"8.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"8.45","1":"8.45"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"8.62","1":"8.62"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"8.86","1":"8.86"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"9.00","1":"9.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"9.28","1":"9.28"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"9.50","1":"9.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"9.46","1":"9.46"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"9.04","1":"9.04"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"8.99","1":"8.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"8.99","1":"8.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"9.00","1":"9.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"8.53","1":"8.53"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"8.54","1":"8.54"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"8.36","1":"8.36"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"8.30","1":"8.30"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"8.09","1":"8.09"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"8.55","1":"8.55"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"8.69","1":"8.69"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"8.05","1":"8.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"7.90","1":"7.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"8.10","1":"8.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"8.00","1":"8.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"8.00","1":"8.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"7.95","1":"7.95"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"7.80","1":"7.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"7.85","1":"7.85"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"7.83","1":"7.83"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"7.90","1":"7.90"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"7.74","1":"7.74"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"7.70","1":"7.70"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"8.00","1":"8.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.60","1":"7.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.60","1":"7.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.79","1":"7.79"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.99","1":"7.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.93","1":"7.93"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"8.38","1":"8.38"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"8.00","1":"8.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.99","1":"7.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"8.39","1":"8.39"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"7.40","1":"7.40"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.40","1":"7.40"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.61","1":"7.61"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"7.40","1":"7.40"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.40","1":"7.40"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.25","1":"7.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.55","1":"7.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.45","1":"7.45"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.40","1":"7.40"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.30","1":"7.30"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"7.25","1":"7.25"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"7.25","1":"7.25"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"7.26","1":"7.26"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.25","1":"7.25"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.25","1":"7.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"7.15","1":"7.15"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"7.10","1":"7.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"7.24","1":"7.24"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"7.25","1":"7.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"7.21","1":"7.21"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"7.10","1":"7.10"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"6.85","1":"6.85"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"7.10","1":"7.10"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"6.80","1":"6.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"7.10","1":"7.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"7.05","1":"7.05"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.76","1":"6.76"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.65","1":"6.65"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.66","1":"6.66"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"6.70","1":"6.70"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"6.60","1":"6.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"6.69","1":"6.69"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.52","1":"6.52"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"6.62","1":"6.62"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"6.55","1":"6.55"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"6.91","1":"6.91"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"6.51","1":"6.51"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"6.98","1":"6.98"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"6.85","1":"6.85"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"7.10","1":"7.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"6.95","1":"6.95"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"6.95","1":"6.95"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"7.15","1":"7.15"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"7.10","1":"7.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"7.05","1":"7.05"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"7.05","1":"7.05"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"7.10","1":"7.10"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"6.90","1":"6.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"7.10","1":"7.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"6.90","1":"6.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"6.70","1":"6.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"7.25","1":"7.25"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"7.25","1":"7.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"6.75","1":"6.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"7.08","1":"7.08"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"6.65","1":"6.65"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"6.61","1":"6.61"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"6.50","1":"6.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"6.50","1":"6.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"6.60","1":"6.60"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"6.30","1":"6.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"6.30","1":"6.30"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"6.60","1":"6.60"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"6.70","1":"6.70"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"6.60","1":"6.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"6.30","1":"6.30"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"6.45","1":"6.45"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"6.45","1":"6.45"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"6.40","1":"6.40"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"6.50","1":"6.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"6.49","1":"6.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"6.05","1":"6.05"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"6.00","1":"6.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"5.40","1":"5.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"5.99","1":"5.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"5.50","1":"5.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"5.70","1":"5.70"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"5.25","1":"5.25"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"5.30","1":"5.30"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"5.70","1":"5.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"5.30","1":"5.30"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"5.45","1":"5.45"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"5.75","1":"5.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.10","1":"6.10"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"5.80","1":"5.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"5.80","1":"5.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"5.70","1":"5.70"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"5.50","1":"5.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"5.60","1":"5.60"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"5.60","1":"5.60"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"5.65","1":"5.65"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"5.60","1":"5.60"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.10","1":"6.10"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5.89","1":"5.89"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"5.30","1":"5.30"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"5.15","1":"5.15"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"5.30","1":"5.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"5.40","1":"5.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"5.20","1":"5.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"5.15","1":"5.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"5.30","1":"5.30"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"5.25","1":"5.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"5.15","1":"5.15"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"5.25","1":"5.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"5.45","1":"5.45"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"5.70","1":"5.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"5.60","1":"5.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"5.64","1":"5.64"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"5.95","1":"5.95"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"5.89","1":"5.89"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"5.50","1":"5.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"5.55","1":"5.55"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"5.65","1":"5.65"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"5.70","1":"5.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"6.05","1":"6.05"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6.06","1":"6.06"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"6.00","1":"6.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.24","1":"6.24"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.20","1":"6.20"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6.00","1":"6.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.01","1":"6.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.01","1":"6.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"5.94","1":"5.94"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"5.87","1":"5.87"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5.50","1":"5.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"5.50","1":"5.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5.55","1":"5.55"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"6.25","1":"6.25"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.51","1":"5.51"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"5.89","1":"5.89"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"5.30","1":"5.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"5.22","1":"5.22"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5.23","1":"5.23"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"5.50","1":"5.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5.30","1":"5.30"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"5.75","1":"5.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"5.55","1":"5.55"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"5.40","1":"5.40"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5.37","1":"5.37"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"5.40","1":"5.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"5.95","1":"5.95"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"5.98","1":"5.98"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"5.55","1":"5.55"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"5.59","1":"5.59"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5.67","1":"5.67"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5.46","1":"5.46"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.48","1":"5.48"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.48","1":"5.48"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5.35","1":"5.35"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"5.45","1":"5.45"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"5.50","1":"5.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.49","1":"5.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.70","1":"5.70"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"5.53","1":"5.53"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"5.05","1":"5.05"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.20","1":"5.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"4.99","1":"4.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5.00","1":"5.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5.00","1":"5.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"4.70","1":"4.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"4.97","1":"4.97"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"4.99","1":"4.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"4.75","1":"4.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"4.55","1":"4.55"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"4.55","1":"4.55"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.40","1":"4.40"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.50","1":"4.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.79","1":"4.79"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"4.61","1":"4.61"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"4.99","1":"4.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.80","1":"4.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"5.09","1":"5.09"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"4.41","1":"4.41"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.29","1":"5.29"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"4.70","1":"4.70"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5.00","1":"5.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.20","1":"5.20"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"4.95","1":"4.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.10","1":"5.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"4.95","1":"4.95"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"4.99","1":"4.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5.00","1":"5.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"4.51","1":"4.51"},{"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":"4.50","1":"4.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"4.30","1":"4.30"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"4.49","1":"4.49"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"4.44","1":"4.44"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"4.44","1":"4.44"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"4.31","1":"4.31"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"4.50","1":"4.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"4.50","1":"4.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"4.40","1":"4.40"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"4.55","1":"4.55"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"4.40","1":"4.40"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"4.40","1":"4.40"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"4.41","1":"4.41"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"4.50","1":"4.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"4.30","1":"4.30"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"4.30","1":"4.30"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"4.30","1":"4.30"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"4.25","1":"4.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"4.24","1":"4.24"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"4.45","1":"4.45"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"4.39","1":"4.39"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"4.10","1":"4.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"4.10","1":"4.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"4.09","1":"4.09"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"4.25","1":"4.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"3.99","1":"3.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"4.01","1":"4.01"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"3.99","1":"3.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"3.70","1":"3.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"3.81","1":"3.81"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"3.99","1":"3.99"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"3.80","1":"3.80"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"3.80","1":"3.80"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"3.50","1":"3.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"3.50","1":"3.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"3.33","1":"3.33"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"3.30","1":"3.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"3.30","1":"3.30"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"3.64","1":"3.64"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"3.60","1":"3.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"3.60","1":"3.60"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"3.75","1":"3.75"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"3.75","1":"3.75"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"4.10","1":"4.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"3.88","1":"3.88"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"4.09","1":"4.09"},{"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":"3.80","1":"3.80"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"3.80","1":"3.80"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"3.52","1":"3.52"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"3.60","1":"3.60"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"4.27","1":"4.27"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"4.68","1":"4.68"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"5.04","1":"5.04"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"4.33","1":"4.33"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"4.34","1":"4.34"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"4.27","1":"4.27"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"4.48","1":"4.48"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"4.05","1":"4.05"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"4.10","1":"4.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"4.28","1":"4.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"4.53","1":"4.53"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"4.74","1":"4.74"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"4.91","1":"4.91"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"5.25","1":"5.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"5.73","1":"5.73"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"5.65","1":"5.65"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"5.98","1":"5.98"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.20","1":"6.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.46","1":"6.46"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.42","1":"6.42"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.49","1":"6.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.73","1":"6.73"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.69","1":"6.69"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.12","1":"6.12"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.38","1":"6.38"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.58","1":"6.58"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.12","1":"6.12"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.85","1":"5.85"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.50","1":"5.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.40","1":"5.40"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.41","1":"5.41"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.30","1":"5.30"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.35","1":"5.35"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"4.80","1":"4.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"4.80","1":"4.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"4.70","1":"4.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"4.98","1":"4.98"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"4.99","1":"4.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"4.75","1":"4.75"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"4.97","1":"4.97"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.05","1":"5.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"4.80","1":"4.80"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"5.05","1":"5.05"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"5.10","1":"5.10"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"5.30","1":"5.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"5.31","1":"5.31"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"5.30","1":"5.30"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"5.87","1":"5.87"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.83","1":"6.83"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7.36","1":"7.36"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"7.63","1":"7.63"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7.50","1":"7.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.40","1":"7.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.40","1":"7.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.50","1":"7.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.85","1":"6.85"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.35","1":"7.35"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.35","1":"7.35"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.23","1":"8.23"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.63","1":"8.63"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.33","1":"8.33"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.25","1":"8.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.71","1":"8.71"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.54","1":"8.54"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.79","1":"8.79"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.57","1":"8.57"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.50","1":"8.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8.49","1":"8.49"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.63","1":"8.63"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8.66","1":"8.66"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.73","1":"8.73"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.89","1":"8.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"9.12","1":"9.12"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"9.05","1":"9.05"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"9.35","1":"9.35"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.60","1":"9.60"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.10","1":"9.10"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.26","1":"8.26"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"8.00","1":"8.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.38","1":"8.38"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"8.32","1":"8.32"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"8.34","1":"8.34"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"8.35","1":"8.35"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"8.48","1":"8.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"9.07","1":"9.07"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"8.88","1":"8.88"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"8.99","1":"8.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"8.60","1":"8.60"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8.40","1":"8.40"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"8.29","1":"8.29"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"8.20","1":"8.20"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"8.21","1":"8.21"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"8.25","1":"8.25"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"8.39","1":"8.39"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.82","1":"7.82"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"8.04","1":"8.04"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.70","1":"7.70"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.95","1":"7.95"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.09","1":"7.09"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"7.09","1":"7.09"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.20","1":"7.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.00","1":"7.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"7.00","1":"7.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.65","1":"6.65"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.90","1":"6.90"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.39","1":"7.39"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"7.05","1":"7.05"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7.00","1":"7.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"7.15","1":"7.15"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"7.02","1":"7.02"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"7.06","1":"7.06"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"7.17","1":"7.17"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.17","1":"7.17"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.01","1":"7.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.20","1":"7.20"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.80","1":"6.80"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"7.22","1":"7.22"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"7.25","1":"7.25"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"7.20","1":"7.20"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.21","1":"7.21"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.30","1":"7.30"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.05","1":"7.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.10","1":"7.10"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.10","1":"7.10"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.12","1":"7.12"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.04","1":"7.04"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7.05","1":"7.05"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.09","1":"7.09"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.06","1":"7.06"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.05","1":"7.05"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"7.05","1":"7.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.82","1":"6.82"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.96","1":"6.96"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"7.02","1":"7.02"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"7.08","1":"7.08"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"7.04","1":"7.04"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"7.23","1":"7.23"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7.20","1":"7.20"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"7.15","1":"7.15"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"7.03","1":"7.03"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7.01","1":"7.01"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.02","1":"7.02"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7.02","1":"7.02"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7.00","1":"7.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.10","1":"7.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"6.85","1":"6.85"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"6.51","1":"6.51"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7.20","1":"7.20"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"7.10","1":"7.10"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"7.24","1":"7.24"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7.25","1":"7.25"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7.10","1":"7.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"7.05","1":"7.05"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"7.30","1":"7.30"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"7.10","1":"7.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"7.05","1":"7.05"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7.08","1":"7.08"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7.05","1":"7.05"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"7.03","1":"7.03"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.88","1":"6.88"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6.94","1":"6.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"7.07","1":"7.07"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"7.08","1":"7.08"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7.06","1":"7.06"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7.16","1":"7.16"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7.02","1":"7.02"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.64","1":"6.64"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.77","1":"6.77"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6.95","1":"6.95"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"6.62","1":"6.62"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.82","1":"6.82"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"6.87","1":"6.87"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.60","1":"6.60"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6.45","1":"6.45"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.55","1":"6.55"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.80","1":"6.80"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6.74","1":"6.74"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.86","1":"6.86"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.62","1":"6.62"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.69","1":"6.69"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.69","1":"6.69"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.60","1":"6.60"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.58","1":"6.58"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.40","1":"6.40"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.49","1":"6.49"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.41","1":"6.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.40","1":"6.40"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.40","1":"6.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.38","1":"6.38"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.49","1":"6.49"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.48","1":"6.48"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.31","1":"6.31"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.49","1":"6.49"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.32","1":"6.32"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6.30","1":"6.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.45","1":"6.45"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.45","1":"6.45"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.42","1":"6.42"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.51","1":"6.51"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.53","1":"6.53"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.68","1":"6.68"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.50","1":"6.50"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.59","1":"6.59"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.32","1":"6.32"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.45","1":"6.45"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.64","1":"6.64"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.64","1":"6.64"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.74","1":"6.74"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6.69","1":"6.69"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6.39","1":"6.39"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.30","1":"6.30"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.35","1":"6.35"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.41","1":"6.41"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.51","1":"6.51"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6.50","1":"6.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.50","1":"6.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.60","1":"6.60"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6.65","1":"6.65"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.90","1":"6.90"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"7.36","1":"7.36"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"7.50","1":"7.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"7.49","1":"7.49"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"7.87","1":"7.87"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"7.96","1":"7.96"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"7.75","1":"7.75"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"7.75","1":"7.75"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"8.18","1":"8.18"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"8.11","1":"8.11"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"8.00","1":"8.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"7.57","1":"7.57"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"8.10","1":"8.10"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"8.43","1":"8.43"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"8.40","1":"8.40"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"8.25","1":"8.25"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"8.50","1":"8.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"9.04","1":"9.04"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"9.29","1":"9.29"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"8.82","1":"8.82"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"9.05","1":"9.05"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"9.00","1":"9.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"8.77","1":"8.77"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"8.80","1":"8.80"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"8.85","1":"8.85"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8.63","1":"8.63"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"8.83","1":"8.83"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"8.76","1":"8.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"8.50","1":"8.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"8.31","1":"8.31"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"8.97","1":"8.97"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"9.10","1":"9.10"}]}