{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"4.29","1":"4.29"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"4.21","1":"4.21"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"3.69","1":"3.69"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"4.54","1":"4.54"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"4.02","1":"4.02"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"4.80","1":"4.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"4.25","1":"4.25"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"4.01","1":"4.01"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"4.18","1":"4.18"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"3.56","1":"3.56"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"3.57","1":"3.57"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"3.90","1":"3.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"4.37","1":"4.37"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"4.38","1":"4.38"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"4.39","1":"4.39"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"3.98","1":"3.98"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"3.67","1":"3.67"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"3.50","1":"3.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"3.19","1":"3.19"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"3.52","1":"3.52"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"3.17","1":"3.17"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"3.21","1":"3.21"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"3.00","1":"3.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"3.41","1":"3.41"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"3.20","1":"3.20"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"3.00","1":"3.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"3.16","1":"3.16"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"3.44","1":"3.44"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"3.20","1":"3.20"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"3.01","1":"3.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"2.75","1":"2.75"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"3.00","1":"3.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"2.77","1":"2.77"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"3.00","1":"3.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"2.51","1":"2.51"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"3.00","1":"3.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"2.15","1":"2.15"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"2.89","1":"2.89"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"2.73","1":"2.73"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"2.45","1":"2.45"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"2.78","1":"2.78"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"2.56","1":"2.56"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"2.42","1":"2.42"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"2.49","1":"2.49"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"2.60","1":"2.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"2.40","1":"2.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"2.70","1":"2.70"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"2.55","1":"2.55"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"2.41","1":"2.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"2.53","1":"2.53"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"2.95","1":"2.95"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"3.01","1":"3.01"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"2.71","1":"2.71"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"2.71","1":"2.71"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"2.87","1":"2.87"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"2.83","1":"2.83"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"2.85","1":"2.85"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"2.97","1":"2.97"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"2.86","1":"2.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"3.49","1":"3.49"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"3.94","1":"3.94"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"3.77","1":"3.77"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"3.55","1":"3.55"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"3.12","1":"3.12"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"3.04","1":"3.04"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"2.90","1":"2.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"3.20","1":"3.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"3.13","1":"3.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"3.46","1":"3.46"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"4.46","1":"4.46"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"5.29","1":"5.29"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"5.17","1":"5.17"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"4.85","1":"4.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"4.90","1":"4.90"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"4.67","1":"4.67"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"4.29","1":"4.29"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"4.25","1":"4.25"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"4.21","1":"4.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"4.05","1":"4.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"4.15","1":"4.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"4.02","1":"4.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"4.01","1":"4.01"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"4.06","1":"4.06"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"4.62","1":"4.62"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"4.99","1":"4.99"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"4.35","1":"4.35"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"4.12","1":"4.12"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"4.30","1":"4.30"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"4.41","1":"4.41"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"4.52","1":"4.52"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"4.33","1":"4.33"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"4.33","1":"4.33"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"4.79","1":"4.79"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"4.32","1":"4.32"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"4.26","1":"4.26"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"4.33","1":"4.33"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"4.29","1":"4.29"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"4.08","1":"4.08"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"4.05","1":"4.05"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"4.10","1":"4.10"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"4.24","1":"4.24"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"4.31","1":"4.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"4.58","1":"4.58"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"4.99","1":"4.99"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"5.39","1":"5.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"4.92","1":"4.92"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"5.10","1":"5.10"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"5.39","1":"5.39"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"5.30","1":"5.30"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"5.00","1":"5.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"5.25","1":"5.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"5.15","1":"5.15"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"5.40","1":"5.40"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"5.70","1":"5.70"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"6.25","1":"6.25"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"5.71","1":"5.71"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"5.30","1":"5.30"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"5.75","1":"5.75"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"5.25","1":"5.25"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"5.54","1":"5.54"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"5.68","1":"5.68"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"5.01","1":"5.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"5.65","1":"5.65"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"5.21","1":"5.21"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"5.90","1":"5.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"5.21","1":"5.21"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"5.85","1":"5.85"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"5.90","1":"5.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"5.90","1":"5.90"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"5.75","1":"5.75"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"6.22","1":"6.22"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"6.00","1":"6.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"5.55","1":"5.55"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"5.37","1":"5.37"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"5.45","1":"5.45"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"5.23","1":"5.23"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"5.56","1":"5.56"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"5.52","1":"5.52"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"5.31","1":"5.31"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"5.12","1":"5.12"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"5.50","1":"5.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"5.50","1":"5.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"5.07","1":"5.07"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"5.20","1":"5.20"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"5.66","1":"5.66"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"5.07","1":"5.07"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"5.45","1":"5.45"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"5.10","1":"5.10"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"5.25","1":"5.25"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"5.20","1":"5.20"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"5.15","1":"5.15"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"5.60","1":"5.60"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"5.10","1":"5.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"5.39","1":"5.39"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"5.02","1":"5.02"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"5.01","1":"5.01"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"5.47","1":"5.47"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"5.73","1":"5.73"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"6.20","1":"6.20"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"5.75","1":"5.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"6.00","1":"6.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"6.00","1":"6.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"5.88","1":"5.88"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"6.00","1":"6.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"5.67","1":"5.67"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"6.39","1":"6.39"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"6.02","1":"6.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"5.81","1":"5.81"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"5.94","1":"5.94"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"5.86","1":"5.86"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"6.10","1":"6.10"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"6.06","1":"6.06"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"5.89","1":"5.89"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"5.56","1":"5.56"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"6.56","1":"6.56"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"7.56","1":"7.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"7.25","1":"7.25"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"8.01","1":"8.01"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"7.99","1":"7.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"7.80","1":"7.80"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"7.59","1":"7.59"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"6.90","1":"6.90"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"6.97","1":"6.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"7.31","1":"7.31"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"6.76","1":"6.76"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"7.32","1":"7.32"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"7.50","1":"7.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"7.40","1":"7.40"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"6.78","1":"6.78"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"7.48","1":"7.48"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"7.40","1":"7.40"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"7.00","1":"7.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"7.50","1":"7.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"7.10","1":"7.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"7.06","1":"7.06"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"6.59","1":"6.59"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"6.57","1":"6.57"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"7.00","1":"7.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"6.94","1":"6.94"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"6.95","1":"6.95"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"7.00","1":"7.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"6.31","1":"6.31"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"6.50","1":"6.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"6.30","1":"6.30"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"6.50","1":"6.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"6.50","1":"6.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"6.10","1":"6.10"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"6.00","1":"6.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"6.00","1":"6.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"5.25","1":"5.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"5.26","1":"5.26"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"6.25","1":"6.25"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"6.30","1":"6.30"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"6.32","1":"6.32"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"5.79","1":"5.79"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"5.85","1":"5.85"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"5.05","1":"5.05"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"5.65","1":"5.65"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"5.50","1":"5.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"6.22","1":"6.22"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"6.05","1":"6.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"5.75","1":"5.75"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"5.64","1":"5.64"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"5.60","1":"5.60"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"5.50","1":"5.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"5.91","1":"5.91"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"6.00","1":"6.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"6.23","1":"6.23"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"6.50","1":"6.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"6.60","1":"6.60"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"6.50","1":"6.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"7.01","1":"7.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"7.62","1":"7.62"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"7.80","1":"7.80"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"7.15","1":"7.15"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"7.50","1":"7.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"7.22","1":"7.22"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"7.10","1":"7.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"8.01","1":"8.01"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"8.05","1":"8.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"8.30","1":"8.30"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"8.94","1":"8.94"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9.94","1":"9.94"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"10.94","1":"10.94"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"11.94","1":"11.94"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"12.88","1":"12.88"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"13.25","1":"13.25"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"14.25","1":"14.25"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"14.85","1":"14.85"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"15.01","1":"15.01"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"14.94","1":"14.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"16.06","1":"16.06"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.26","1":"17.26"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"18.05","1":"18.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.95","1":"17.95"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"19.29","1":"19.29"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.44","1":"20.44"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"19.07","1":"19.07"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"19.70","1":"19.70"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.16","1":"21.16"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"21.30","1":"21.30"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.01","1":"21.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.58","1":"22.58"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"24.27","1":"24.27"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.65","1":"25.65"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.85","1":"24.85"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"22.99","1":"22.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"21.27","1":"21.27"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.68","1":"19.68"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"21.12","1":"21.12"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"21.82","1":"21.82"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"22.67","1":"22.67"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.37","1":"24.37"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"23.80","1":"23.80"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"25.10","1":"25.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"23.22","1":"23.22"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"21.48","1":"21.48"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.34","1":"21.34"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"21.02","1":"21.02"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.02","1":"22.02"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"22.62","1":"22.62"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.44","1":"22.44"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.65","1":"23.65"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"25.42","1":"25.42"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"27.32","1":"27.32"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"27.98","1":"27.98"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"26.91","1":"26.91"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"26.53","1":"26.53"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"26.39","1":"26.39"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"25.59","1":"25.59"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"23.69","1":"23.69"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"23.69","1":"23.69"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.93","1":"23.93"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"23.50","1":"23.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"25.26","1":"25.26"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"27.15","1":"27.15"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"27.53","1":"27.53"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.10","1":"29.10"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"28.83","1":"28.83"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"29.75","1":"29.75"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"29.55","1":"29.55"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.80","1":"29.80"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.46","1":"29.46"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"28.96","1":"28.96"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"29.08","1":"29.08"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"29.06","1":"29.06"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"29.83","1":"29.83"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"30.60","1":"30.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.97","1":"29.97"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"29.91","1":"29.91"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"30.30","1":"30.30"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"32.22","1":"32.22"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"33.44","1":"33.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"30.94","1":"30.94"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"28.62","1":"28.62"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"24.07","1":"24.07"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"24.80","1":"24.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"24.76","1":"24.76"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"24.93","1":"24.93"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"24.94","1":"24.94"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"24.97","1":"24.97"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"25.40","1":"25.40"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"25.82","1":"25.82"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"26.23","1":"26.23"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"26.30","1":"26.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"26.35","1":"26.35"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.30","1":"26.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"26.25","1":"26.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"25.95","1":"25.95"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"25.98","1":"25.98"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"25.89","1":"25.89"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"25.88","1":"25.88"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"25.77","1":"25.77"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"25.48","1":"25.48"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"25.40","1":"25.40"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.38","1":"25.38"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"24.78","1":"24.78"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"24.59","1":"24.59"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"23.51","1":"23.51"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.60","1":"24.60"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.40","1":"23.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.49","1":"23.49"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.90","1":"23.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.31","1":"23.31"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.80","1":"22.80"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"21.04","1":"21.04"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.24","1":"21.24"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.65","1":"19.65"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"19.92","1":"19.92"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"18.45","1":"18.45"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"18.77","1":"18.77"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"18.38","1":"18.38"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.01","1":"17.01"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"17.20","1":"17.20"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"15.85","1":"15.85"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"16.45","1":"16.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"16.65","1":"16.65"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"17.35","1":"17.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"16.68","1":"16.68"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"15.80","1":"15.80"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.42","1":"15.42"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"15.10","1":"15.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"14.86","1":"14.86"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"14.09","1":"14.09"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"13.55","1":"13.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.21","1":"14.21"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.48","1":"14.48"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.99","1":"14.99"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.78","1":"14.78"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.79","1":"13.79"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"12.72","1":"12.72"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"10.80","1":"10.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.84","1":"8.84"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"8.91","1":"8.91"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.43","1":"9.43"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.32","1":"9.32"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.35","1":"9.35"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.14","1":"9.14"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.06","1":"9.06"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"8.90","1":"8.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"8.93","1":"8.93"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"8.98","1":"8.98"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"8.44","1":"8.44"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"8.30","1":"8.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"7.98","1":"7.98"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"8.00","1":"8.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"7.60","1":"7.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"7.58","1":"7.58"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"7.44","1":"7.44"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"6.72","1":"6.72"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"6.89","1":"6.89"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"7.20","1":"7.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"6.93","1":"6.93"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"7.04","1":"7.04"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"6.71","1":"6.71"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"6.02","1":"6.02"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"6.25","1":"6.25"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"5.96","1":"5.96"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"6.00","1":"6.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"6.00","1":"6.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"6.55","1":"6.55"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"6.25","1":"6.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"6.25","1":"6.25"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"5.63","1":"5.63"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"5.59","1":"5.59"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"5.70","1":"5.70"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"5.75","1":"5.75"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"5.58","1":"5.58"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"5.70","1":"5.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"5.85","1":"5.85"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"6.15","1":"6.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"5.90","1":"5.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"6.16","1":"6.16"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"6.15","1":"6.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"5.99","1":"5.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"6.00","1":"6.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"6.10","1":"6.10"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"6.10","1":"6.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"6.96","1":"6.96"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"6.87","1":"6.87"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"6.61","1":"6.61"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"6.80","1":"6.80"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"6.98","1":"6.98"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"5.97","1":"5.97"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"5.55","1":"5.55"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"5.74","1":"5.74"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"5.80","1":"5.80"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"5.72","1":"5.72"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"5.65","1":"5.65"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"5.72","1":"5.72"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"5.78","1":"5.78"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"5.65","1":"5.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"5.39","1":"5.39"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"5.46","1":"5.46"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"4.97","1":"4.97"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"4.85","1":"4.85"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"5.00","1":"5.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"4.88","1":"4.88"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"4.87","1":"4.87"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"5.00","1":"5.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"5.08","1":"5.08"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"5.00","1":"5.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"4.97","1":"4.97"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"4.75","1":"4.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"4.94","1":"4.94"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"4.95","1":"4.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"5.20","1":"5.20"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"5.28","1":"5.28"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"5.19","1":"5.19"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"5.10","1":"5.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"5.17","1":"5.17"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"5.25","1":"5.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"5.39","1":"5.39"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"5.26","1":"5.26"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"5.19","1":"5.19"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"5.20","1":"5.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"4.99","1":"4.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"4.92","1":"4.92"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"4.92","1":"4.92"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"4.94","1":"4.94"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"4.90","1":"4.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"4.80","1":"4.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"4.90","1":"4.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"5.20","1":"5.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"6.69","1":"6.69"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"6.98","1":"6.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"7.51","1":"7.51"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"7.68","1":"7.68"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.22","1":"7.22"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"7.82","1":"7.82"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"7.80","1":"7.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"7.49","1":"7.49"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"7.35","1":"7.35"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.31","1":"6.31"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"5.90","1":"5.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5.99","1":"5.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"5.99","1":"5.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"5.85","1":"5.85"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"5.75","1":"5.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"6.00","1":"6.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6.54","1":"6.54"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.36","1":"6.36"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"6.48","1":"6.48"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"6.30","1":"6.30"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"6.37","1":"6.37"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.10","1":"7.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.51","1":"7.51"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.41","1":"7.41"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"7.16","1":"7.16"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"7.20","1":"7.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.97","1":"6.97"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.99","1":"6.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.90","1":"6.90"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"6.75","1":"6.75"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"6.77","1":"6.77"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.81","1":"6.81"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.60","1":"6.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.60","1":"6.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.61","1":"6.61"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"5.85","1":"5.85"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.07","1":"6.07"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"6.05","1":"6.05"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"5.86","1":"5.86"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.03","1":"6.03"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"6.05","1":"6.05"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5.95","1":"5.95"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"5.65","1":"5.65"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"5.85","1":"5.85"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5.70","1":"5.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"5.76","1":"5.76"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.70","1":"5.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"5.85","1":"5.85"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"5.94","1":"5.94"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"5.96","1":"5.96"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"5.95","1":"5.95"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"5.51","1":"5.51"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"5.73","1":"5.73"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"5.56","1":"5.56"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5.65","1":"5.65"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"5.70","1":"5.70"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5.75","1":"5.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"5.80","1":"5.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"5.55","1":"5.55"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"5.52","1":"5.52"},{"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":"5.50","1":"5.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"5.60","1":"5.60"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"5.50","1":"5.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.29","1":"6.29"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6.65","1":"6.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6.01","1":"6.01"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"5.99","1":"5.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"5.95","1":"5.95"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"5.80","1":"5.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5.37","1":"5.37"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5.40","1":"5.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.49","1":"5.49"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5.57","1":"5.57"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.60","1":"5.60"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.35","1":"5.35"},{"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":"5.30","1":"5.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"6.10","1":"6.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.85","1":"5.85"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"5.75","1":"5.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"5.94","1":"5.94"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"5.84","1":"5.84"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5.66","1":"5.66"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.80","1":"5.80"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"5.84","1":"5.84"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"5.60","1":"5.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"5.61","1":"5.61"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5.60","1":"5.60"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5.85","1":"5.85"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.68","1":"5.68"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5.69","1":"5.69"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5.43","1":"5.43"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"5.63","1":"5.63"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"5.50","1":"5.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"5.50","1":"5.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"5.40","1":"5.40"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"5.48","1":"5.48"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"5.44","1":"5.44"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"5.48","1":"5.48"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"5.40","1":"5.40"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"5.29","1":"5.29"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"5.30","1":"5.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"5.39","1":"5.39"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"5.00","1":"5.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.75","1":"4.75"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"4.90","1":"4.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"5.86","1":"5.86"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"5.90","1":"5.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"5.16","1":"5.16"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"4.70","1":"4.70"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"4.98","1":"4.98"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"5.50","1":"5.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"5.34","1":"5.34"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"5.45","1":"5.45"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"5.64","1":"5.64"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"5.77","1":"5.77"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"5.95","1":"5.95"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.18","1":"6.18"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.09","1":"6.09"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"5.49","1":"5.49"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"5.25","1":"5.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"5.96","1":"5.96"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5.20","1":"5.20"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.71","1":"5.71"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.00","1":"6.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5.74","1":"5.74"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.72","1":"5.72"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.18","1":"6.18"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5.93","1":"5.93"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.71","1":"5.71"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.97","1":"5.97"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.92","1":"5.92"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5.83","1":"5.83"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.93","1":"5.93"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.76","1":"5.76"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.83","1":"5.83"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5.89","1":"5.89"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.90","1":"5.90"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5.87","1":"5.87"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"5.96","1":"5.96"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5.94","1":"5.94"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"5.70","1":"5.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.60","1":"5.60"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.60","1":"5.60"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.08","1":"5.08"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.07","1":"5.07"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"4.90","1":"4.90"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.20","1":"5.20"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"4.26","1":"4.26"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"4.00","1":"4.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"3.98","1":"3.98"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"4.35","1":"4.35"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"4.00","1":"4.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"4.03","1":"4.03"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"4.14","1":"4.14"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"4.19","1":"4.19"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"4.05","1":"4.05"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"4.09","1":"4.09"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"4.13","1":"4.13"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"3.85","1":"3.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"4.07","1":"4.07"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"3.90","1":"3.90"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"4.12","1":"4.12"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"3.88","1":"3.88"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"4.05","1":"4.05"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"3.98","1":"3.98"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"3.98","1":"3.98"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"4.00","1":"4.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"4.10","1":"4.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"4.00","1":"4.00"},{"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":"4.06","1":"4.06"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"4.09","1":"4.09"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"4.10","1":"4.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"4.13","1":"4.13"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"4.01","1":"4.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"4.02","1":"4.02"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"4.08","1":"4.08"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"4.08","1":"4.08"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"4.10","1":"4.10"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"4.10","1":"4.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"4.20","1":"4.20"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"4.15","1":"4.15"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"4.15","1":"4.15"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"4.14","1":"4.14"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"4.10","1":"4.10"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"4.07","1":"4.07"},{"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":"3.97","1":"3.97"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"3.90","1":"3.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"4.01","1":"4.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"3.99","1":"3.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"3.85","1":"3.85"},{"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":"3.96","1":"3.96"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"4.00","1":"4.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"3.92","1":"3.92"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"3.95","1":"3.95"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"3.83","1":"3.83"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"3.90","1":"3.90"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"3.93","1":"3.93"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"3.94","1":"3.94"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"3.93","1":"3.93"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"3.92","1":"3.92"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"3.95","1":"3.95"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"3.82","1":"3.82"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"3.80","1":"3.80"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"3.85","1":"3.85"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"4.00","1":"4.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"4.02","1":"4.02"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"4.12","1":"4.12"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"4.30","1":"4.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"3.85","1":"3.85"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"4.15","1":"4.15"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"4.07","1":"4.07"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"4.17","1":"4.17"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"4.18","1":"4.18"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"4.48","1":"4.48"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"4.39","1":"4.39"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"4.48","1":"4.48"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"4.39","1":"4.39"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"4.35","1":"4.35"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"4.10","1":"4.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"4.19","1":"4.19"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"4.19","1":"4.19"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"4.20","1":"4.20"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"4.30","1":"4.30"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"4.26","1":"4.26"},{"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":"5.17","1":"5.17"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"5.37","1":"5.37"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"5.13","1":"5.13"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"4.90","1":"4.90"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"4.73","1":"4.73"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"4.92","1":"4.92"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"4.80","1":"4.80"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"4.82","1":"4.82"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"5.33","1":"5.33"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"4.99","1":"4.99"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"4.82","1":"4.82"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"4.98","1":"4.98"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.35","1":"5.35"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.19","1":"5.19"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.10","1":"5.10"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.13","1":"5.13"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"4.75","1":"4.75"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"4.88","1":"4.88"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"4.95","1":"4.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"4.98","1":"4.98"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"4.80","1":"4.80"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"4.99","1":"4.99"},{"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":"4.82","1":"4.82"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"4.70","1":"4.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"4.80","1":"4.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"4.82","1":"4.82"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"4.83","1":"4.83"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"4.53","1":"4.53"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"4.37","1":"4.37"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"4.30","1":"4.30"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"4.50","1":"4.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"4.57","1":"4.57"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"4.50","1":"4.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"4.95","1":"4.95"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"5.03","1":"5.03"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.08","1":"6.08"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"5.65","1":"5.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"5.45","1":"5.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"5.21","1":"5.21"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"5.33","1":"5.33"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"5.01","1":"5.01"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"4.91","1":"4.91"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"4.75","1":"4.75"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"4.95","1":"4.95"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"5.05","1":"5.05"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"5.00","1":"5.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"5.46","1":"5.46"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"5.25","1":"5.25"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"5.11","1":"5.11"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.11","1":"5.11"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"5.35","1":"5.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"5.62","1":"5.62"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"5.70","1":"5.70"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"5.80","1":"5.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"6.40","1":"6.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"6.15","1":"6.15"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"5.97","1":"5.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"6.09","1":"6.09"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"6.00","1":"6.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"6.00","1":"6.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"5.91","1":"5.91"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"6.00","1":"6.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"6.06","1":"6.06"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"5.97","1":"5.97"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"5.95","1":"5.95"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.99","1":"5.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"6.04","1":"6.04"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"6.18","1":"6.18"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"6.00","1":"6.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"6.30","1":"6.30"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"6.89","1":"6.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"6.82","1":"6.82"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"6.72","1":"6.72"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.95","1":"6.95"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.48","1":"6.48"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.60","1":"6.60"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"6.81","1":"6.81"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"6.10","1":"6.10"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"5.87","1":"5.87"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.30","1":"6.30"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"5.90","1":"5.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.35","1":"6.35"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"6.51","1":"6.51"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"6.22","1":"6.22"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.20","1":"6.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"6.05","1":"6.05"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.10","1":"6.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"6.40","1":"6.40"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"5.96","1":"5.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"5.70","1":"5.70"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"5.60","1":"5.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"5.60","1":"5.60"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"5.07","1":"5.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"4.87","1":"4.87"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"5.10","1":"5.10"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"5.16","1":"5.16"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"5.17","1":"5.17"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"5.02","1":"5.02"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"5.15","1":"5.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"4.95","1":"4.95"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"4.81","1":"4.81"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"4.99","1":"4.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"4.99","1":"4.99"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"4.85","1":"4.85"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"5.02","1":"5.02"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"5.11","1":"5.11"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"5.19","1":"5.19"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"5.25","1":"5.25"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"5.00","1":"5.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"5.25","1":"5.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"5.05","1":"5.05"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"5.20","1":"5.20"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"4.99","1":"4.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"4.95","1":"4.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"5.20","1":"5.20"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"5.02","1":"5.02"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"5.10","1":"5.10"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"5.15","1":"5.15"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"5.00","1":"5.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"5.00","1":"5.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"4.91","1":"4.91"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"4.86","1":"4.86"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"5.00","1":"5.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"5.15","1":"5.15"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"5.28","1":"5.28"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"5.35","1":"5.35"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"5.29","1":"5.29"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"5.00","1":"5.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"5.10","1":"5.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"5.01","1":"5.01"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"5.17","1":"5.17"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"5.39","1":"5.39"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"5.25","1":"5.25"},{"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":"5.03","1":"5.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"5.03","1":"5.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"5.05","1":"5.05"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"5.09","1":"5.09"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"5.05","1":"5.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"5.00","1":"5.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"5.20","1":"5.20"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"5.12","1":"5.12"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"5.26","1":"5.26"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"5.34","1":"5.34"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"5.25","1":"5.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"5.45","1":"5.45"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"5.64","1":"5.64"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"5.43","1":"5.43"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"5.40","1":"5.40"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"5.70","1":"5.70"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"5.50","1":"5.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"5.69","1":"5.69"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"5.53","1":"5.53"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"5.50","1":"5.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"5.74","1":"5.74"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"5.74","1":"5.74"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"5.40","1":"5.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"5.40","1":"5.40"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"5.48","1":"5.48"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"5.37","1":"5.37"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"5.25","1":"5.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"5.43","1":"5.43"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"5.10","1":"5.10"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"5.10","1":"5.10"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"5.46","1":"5.46"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"5.51","1":"5.51"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"5.42","1":"5.42"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"5.24","1":"5.24"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"5.64","1":"5.64"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"5.33","1":"5.33"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"5.29","1":"5.29"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"5.02","1":"5.02"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"5.22","1":"5.22"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"5.37","1":"5.37"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"5.29","1":"5.29"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"4.99","1":"4.99"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"5.35","1":"5.35"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"5.40","1":"5.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"5.40","1":"5.40"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"4.75","1":"4.75"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"5.14","1":"5.14"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"5.43","1":"5.43"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"5.15","1":"5.15"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"5.30","1":"5.30"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"4.90","1":"4.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"5.10","1":"5.10"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"4.76","1":"4.76"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"5.15","1":"5.15"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"5.15","1":"5.15"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"5.20","1":"5.20"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"5.00","1":"5.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"5.00","1":"5.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"4.98","1":"4.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"4.91","1":"4.91"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"4.91","1":"4.91"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"4.91","1":"4.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"5.00","1":"5.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"5.18","1":"5.18"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"5.00","1":"5.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"5.30","1":"5.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"5.30","1":"5.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"5.01","1":"5.01"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"5.01","1":"5.01"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"5.03","1":"5.03"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"5.18","1":"5.18"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"5.10","1":"5.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"5.10","1":"5.10"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"5.02","1":"5.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"5.02","1":"5.02"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"5.00","1":"5.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"5.00","1":"5.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"5.00","1":"5.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"5.00","1":"5.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"5.00","1":"5.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"5.15","1":"5.15"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"5.16","1":"5.16"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"5.53","1":"5.53"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.53","1":"6.53"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"7.53","1":"7.53"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"8.53","1":"8.53"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"9.53","1":"9.53"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"9.93","1":"9.93"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"9.00","1":"9.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"8.29","1":"8.29"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.08","1":"8.08"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"7.12","1":"7.12"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.12","1":"8.12"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"9.12","1":"9.12"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.62","1":"8.62"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"8.33","1":"8.33"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"7.61","1":"7.61"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"7.99","1":"7.99"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"7.17","1":"7.17"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"7.07","1":"7.07"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"8.07","1":"8.07"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"7.67","1":"7.67"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"7.70","1":"7.70"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"7.27","1":"7.27"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"7.32","1":"7.32"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"7.25","1":"7.25"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"7.15","1":"7.15"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"7.99","1":"7.99"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"7.65","1":"7.65"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"7.53","1":"7.53"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"7.35","1":"7.35"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"7.23","1":"7.23"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"7.25","1":"7.25"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"7.40","1":"7.40"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"7.33","1":"7.33"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"7.34","1":"7.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"7.14","1":"7.14"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"7.16","1":"7.16"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"7.38","1":"7.38"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"7.50","1":"7.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"7.19","1":"7.19"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"7.30","1":"7.30"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"7.26","1":"7.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"7.50","1":"7.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"7.02","1":"7.02"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"7.24","1":"7.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"7.67","1":"7.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"7.80","1":"7.80"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"8.13","1":"8.13"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7.95","1":"7.95"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"8.05","1":"8.05"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"8.05","1":"8.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"7.71","1":"7.71"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"7.73","1":"7.73"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"8.10","1":"8.10"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8.08","1":"8.08"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"8.11","1":"8.11"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7.88","1":"7.88"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"8.05","1":"8.05"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"8.20","1":"8.20"}]}