{"status":"success","msg":"Data does not exist","data":[{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"39.34","1":"39.34"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"40.69","1":"40.69"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"37.64","1":"37.64"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"35.36","1":"35.36"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"35.23","1":"35.23"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"35.15","1":"35.15"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"33.30","1":"33.30"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"32.65","1":"32.65"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"33.38","1":"33.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"31.64","1":"31.64"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.84","1":"29.84"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"29.20","1":"29.20"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"27.01","1":"27.01"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"24.99","1":"24.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"23.12","1":"23.12"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"21.59","1":"21.59"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"19.97","1":"19.97"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"21.02","1":"21.02"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.50","1":"20.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"21.90","1":"21.90"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.56","1":"22.56"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.50","1":"21.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.89","1":"19.89"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19.50","1":"19.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"15.33","1":"15.33"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.90","1":"15.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.80","1":"16.80"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"17.44","1":"17.44"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.60","1":"16.60"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.88","1":"17.88"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"18.60","1":"18.60"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"17.21","1":"17.21"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"15.98","1":"15.98"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"15.40","1":"15.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"16.55","1":"16.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.79","1":"17.79"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.10","1":"18.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"16.76","1":"16.76"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"17.45","1":"17.45"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.40","1":"18.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"17.75","1":"17.75"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.70","1":"18.70"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"17.72","1":"17.72"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.48","1":"18.48"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"17.20","1":"17.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"15.91","1":"15.91"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"15.61","1":"15.61"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"14.76","1":"14.76"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"15.48","1":"15.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"15.20","1":"15.20"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"15.00","1":"15.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"15.14","1":"15.14"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"14.53","1":"14.53"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"13.45","1":"13.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"14.40","1":"14.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"14.90","1":"14.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"16.01","1":"16.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.20","1":"17.20"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"18.49","1":"18.49"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"17.49","1":"17.49"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"17.54","1":"17.54"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"16.70","1":"16.70"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"17.95","1":"17.95"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"17.10","1":"17.10"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"17.38","1":"17.38"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"16.13","1":"16.13"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.09","1":"16.09"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"16.18","1":"16.18"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.11","1":"16.11"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"14.32","1":"14.32"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"13.82","1":"13.82"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"13.70","1":"13.70"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.70","1":"13.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"13.46","1":"13.46"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"13.26","1":"13.26"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.28","1":"14.28"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.25","1":"14.25"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"13.80","1":"13.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"13.80","1":"13.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"13.51","1":"13.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"13.40","1":"13.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.83","1":"13.83"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.88","1":"13.88"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.95","1":"13.95"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.90","1":"13.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"13.80","1":"13.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"13.20","1":"13.20"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.53","1":"12.53"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.53","1":"11.53"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"10.64","1":"10.64"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"11.20","1":"11.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"11.64","1":"11.64"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"11.49","1":"11.49"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"10.22","1":"10.22"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"10.74","1":"10.74"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"10.50","1":"10.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"10.98","1":"10.98"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.30","1":"10.30"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"10.25","1":"10.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"10.76","1":"10.76"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"10.10","1":"10.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.39","1":"10.39"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.02","1":"10.02"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11.16","1":"11.16"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"12.16","1":"12.16"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"13.16","1":"13.16"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.83","1":"12.83"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.90","1":"12.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"13.01","1":"13.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"12.70","1":"12.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"12.17","1":"12.17"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"12.55","1":"12.55"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"13.35","1":"13.35"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.68","1":"12.68"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"12.93","1":"12.93"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.26","1":"12.26"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.60","1":"12.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"13.09","1":"13.09"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"13.09","1":"13.09"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"13.19","1":"13.19"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.19","1":"14.19"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.55","1":"14.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.38","1":"13.38"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.74","1":"13.74"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"12.42","1":"12.42"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"12.74","1":"12.74"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.20","1":"13.20"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.14","1":"13.14"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"12.55","1":"12.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.26","1":"13.26"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"13.29","1":"13.29"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"12.80","1":"12.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"13.76","1":"13.76"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"13.62","1":"13.62"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"14.39","1":"14.39"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.21","1":"13.21"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"14.16","1":"14.16"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"13.83","1":"13.83"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.55","1":"14.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"15.64","1":"15.64"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"14.55","1":"14.55"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.85","1":"14.85"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.93","1":"13.93"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.81","1":"13.81"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"13.82","1":"13.82"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"14.62","1":"14.62"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"11.15","1":"11.15"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"10.58","1":"10.58"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"10.70","1":"10.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"10.62","1":"10.62"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"10.81","1":"10.81"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"11.49","1":"11.49"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"11.45","1":"11.45"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"11.40","1":"11.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"11.72","1":"11.72"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"12.55","1":"12.55"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"11.61","1":"11.61"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"10.61","1":"10.61"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.61","1":"9.61"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.79","1":"9.79"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.28","1":"9.28"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.25","1":"9.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"9.34","1":"9.34"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"9.57","1":"9.57"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.39","1":"9.39"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"10.10","1":"10.10"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"10.18","1":"10.18"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.91","1":"9.91"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.67","1":"9.67"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"9.78","1":"9.78"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.92","1":"9.92"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.99","1":"9.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.93","1":"9.93"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.71","1":"9.71"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.81","1":"9.81"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.95","1":"9.95"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.70","1":"9.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.75","1":"9.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.95","1":"9.95"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.99","1":"9.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.75","1":"9.75"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.80","1":"9.80"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.45","1":"9.45"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.30","1":"9.30"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"9.01","1":"9.01"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"8.85","1":"8.85"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.61","1":"8.61"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"8.99","1":"8.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"8.40","1":"8.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"8.15","1":"8.15"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"8.30","1":"8.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"8.90","1":"8.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"8.85","1":"8.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"8.60","1":"8.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.59","1":"8.59"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"8.05","1":"8.05"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"8.25","1":"8.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.40","1":"8.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"8.37","1":"8.37"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"8.65","1":"8.65"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"8.30","1":"8.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"8.23","1":"8.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.97","1":"7.97"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"7.97","1":"7.97"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.10","1":"8.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.87","1":"7.87"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.92","1":"7.92"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"8.39","1":"8.39"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"7.75","1":"7.75"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.00","1":"7.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"7.01","1":"7.01"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"7.37","1":"7.37"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.24","1":"7.24"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"7.23","1":"7.23"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"7.24","1":"7.24"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.24","1":"7.24"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.70","1":"7.70"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.52","1":"7.52"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"7.49","1":"7.49"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"7.67","1":"7.67"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.49","1":"7.49"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"8.03","1":"8.03"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.05","1":"8.05"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"8.79","1":"8.79"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.37","1":"8.37"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.30","1":"8.30"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.62","1":"7.62"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"8.30","1":"8.30"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.24","1":"8.24"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"8.18","1":"8.18"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.96","1":"7.96"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"8.18","1":"8.18"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.91","1":"7.91"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.85","1":"7.85"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.50","1":"7.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.66","1":"6.66"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7.20","1":"7.20"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.33","1":"7.33"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.01","1":"7.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"6.52","1":"6.52"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"7.18","1":"7.18"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.12","1":"7.12"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"7.24","1":"7.24"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.86","1":"6.86"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"7.21","1":"7.21"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.18","1":"7.18"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.53","1":"6.53"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.88","1":"6.88"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.88","1":"6.88"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.78","1":"6.78"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.84","1":"6.84"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.52","1":"6.52"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.98","1":"6.98"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.97","1":"6.97"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.89","1":"6.89"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"6.56","1":"6.56"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.80","1":"6.80"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"6.42","1":"6.42"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"6.94","1":"6.94"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.89","1":"6.89"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.89","1":"6.89"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.79","1":"6.79"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.57","1":"6.57"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.39","1":"7.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.93","1":"6.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.88","1":"6.88"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"6.64","1":"6.64"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"6.40","1":"6.40"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.73","1":"6.73"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"6.79","1":"6.79"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"6.64","1":"6.64"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"6.63","1":"6.63"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"6.67","1":"6.67"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.67","1":"6.67"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.59","1":"6.59"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"6.59","1":"6.59"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"6.79","1":"6.79"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.74","1":"6.74"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.75","1":"6.75"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"6.20","1":"6.20"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"6.27","1":"6.27"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"6.15","1":"6.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"6.00","1":"6.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.60","1":"5.60"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5.99","1":"5.99"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.19","1":"6.19"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"6.19","1":"6.19"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"6.04","1":"6.04"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.28","1":"6.28"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"6.10","1":"6.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"6.10","1":"6.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"6.00","1":"6.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.97","1":"5.97"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5.93","1":"5.93"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"5.88","1":"5.88"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5.70","1":"5.70"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.09","1":"6.09"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5.95","1":"5.95"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5.89","1":"5.89"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.92","1":"5.92"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5.98","1":"5.98"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.38","1":"5.38"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.19","1":"5.19"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5.39","1":"5.39"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.20","1":"5.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.23","1":"5.23"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5.23","1":"5.23"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5.23","1":"5.23"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"5.15","1":"5.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.08","1":"5.08"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"5.14","1":"5.14"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"4.92","1":"4.92"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"5.04","1":"5.04"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.09","1":"5.09"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"4.92","1":"4.92"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"4.97","1":"4.97"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.08","1":"5.08"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"4.96","1":"4.96"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"4.88","1":"4.88"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"5.13","1":"5.13"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"5.14","1":"5.14"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"5.15","1":"5.15"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"5.14","1":"5.14"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"5.15","1":"5.15"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"5.13","1":"5.13"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"5.17","1":"5.17"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"5.16","1":"5.16"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"5.34","1":"5.34"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"5.39","1":"5.39"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"5.39","1":"5.39"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.28","1":"5.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"5.42","1":"5.42"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.49","1":"5.49"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.35","1":"5.35"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.69","1":"6.69"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.85","1":"6.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.55","1":"6.55"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.25","1":"6.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.04","1":"6.04"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.60","1":"5.60"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.75","1":"5.75"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.51","1":"5.51"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"5.63","1":"5.63"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"5.70","1":"5.70"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"5.17","1":"5.17"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"5.18","1":"5.18"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"5.36","1":"5.36"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.01","1":"5.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"5.18","1":"5.18"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.15","1":"5.15"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.48","1":"5.48"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.18","1":"5.18"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.32","1":"5.32"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"4.71","1":"4.71"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"4.86","1":"4.86"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.12","1":"5.12"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"4.91","1":"4.91"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.09","1":"5.09"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"4.99","1":"4.99"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.21","1":"5.21"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.05","1":"5.05"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.10","1":"5.10"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"4.93","1":"4.93"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.20","1":"5.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.13","1":"5.13"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.15","1":"5.15"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.30","1":"5.30"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"5.30","1":"5.30"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"5.40","1":"5.40"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"5.22","1":"5.22"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"5.79","1":"5.79"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"5.60","1":"5.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.51","1":"6.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.37","1":"6.37"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"5.99","1":"5.99"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"5.80","1":"5.80"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.00","1":"6.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"5.90","1":"5.90"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"5.90","1":"5.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"5.70","1":"5.70"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"5.79","1":"5.79"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"5.79","1":"5.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"5.90","1":"5.90"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"5.72","1":"5.72"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"5.89","1":"5.89"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"5.71","1":"5.71"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"5.98","1":"5.98"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.79","1":"5.79"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"5.94","1":"5.94"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.00","1":"6.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"6.00","1":"6.00"},{"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":"6.05","1":"6.05"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"6.47","1":"6.47"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"6.59","1":"6.59"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"6.65","1":"6.65"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.06","1":"7.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"6.71","1":"6.71"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"6.71","1":"6.71"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"6.62","1":"6.62"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"6.48","1":"6.48"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"6.62","1":"6.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"6.42","1":"6.42"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"6.50","1":"6.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"6.49","1":"6.49"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"6.51","1":"6.51"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"6.30","1":"6.30"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"6.35","1":"6.35"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.40","1":"6.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.25","1":"6.25"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.40","1":"6.40"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.03","1":"7.03"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"6.82","1":"6.82"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"6.38","1":"6.38"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.30","1":"6.30"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.37","1":"6.37"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"6.84","1":"6.84"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"6.10","1":"6.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.05","1":"6.05"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.32","1":"6.32"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"6.27","1":"6.27"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.47","1":"6.47"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"6.51","1":"6.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"6.54","1":"6.54"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.20","1":"6.20"},{"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":"6.40","1":"6.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"6.14","1":"6.14"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"6.29","1":"6.29"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"6.40","1":"6.40"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"6.48","1":"6.48"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"6.78","1":"6.78"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"6.18","1":"6.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.18","1":"6.18"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"6.34","1":"6.34"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"5.82","1":"5.82"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"6.15","1":"6.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.14","1":"6.14"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"6.45","1":"6.45"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"6.15","1":"6.15"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"6.00","1":"6.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"5.64","1":"5.64"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"5.66","1":"5.66"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"5.60","1":"5.60"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"5.81","1":"5.81"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"5.99","1":"5.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"5.60","1":"5.60"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"5.70","1":"5.70"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"5.90","1":"5.90"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"5.93","1":"5.93"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"5.55","1":"5.55"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"5.50","1":"5.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"5.80","1":"5.80"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"5.79","1":"5.79"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"5.64","1":"5.64"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"5.50","1":"5.50"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"5.84","1":"5.84"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"5.85","1":"5.85"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"5.75","1":"5.75"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"5.60","1":"5.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"5.53","1":"5.53"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"5.65","1":"5.65"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"6.04","1":"6.04"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"6.00","1":"6.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.39","1":"6.39"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.39","1":"7.39"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7.25","1":"7.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.05","1":"7.05"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.07","1":"7.07"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.09","1":"7.09"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"6.58","1":"6.58"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.80","1":"6.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.66","1":"6.66"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"6.85","1":"6.85"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.46","1":"6.46"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.15","1":"6.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.11","1":"6.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.11","1":"6.11"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.00","1":"6.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"5.91","1":"5.91"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"6.02","1":"6.02"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"5.91","1":"5.91"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.30","1":"6.30"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.98","1":"6.98"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"6.69","1":"6.69"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"7.43","1":"7.43"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.91","1":"7.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"8.38","1":"8.38"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"8.55","1":"8.55"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"9.55","1":"9.55"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.55","1":"10.55"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"11.55","1":"11.55"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"12.55","1":"12.55"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"11.55","1":"11.55"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"10.59","1":"10.59"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.74","1":"10.74"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"10.69","1":"10.69"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"9.69","1":"9.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"8.86","1":"8.86"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"8.67","1":"8.67"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"8.69","1":"8.69"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"9.68","1":"9.68"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"8.82","1":"8.82"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"8.25","1":"8.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7.99","1":"7.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7.70","1":"7.70"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7.58","1":"7.58"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7.52","1":"7.52"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"7.69","1":"7.69"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"7.49","1":"7.49"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.17","1":"7.17"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7.14","1":"7.14"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"6.94","1":"6.94"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.94","1":"6.94"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.95","1":"6.95"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.76","1":"6.76"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"6.44","1":"6.44"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"6.45","1":"6.45"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.57","1":"6.57"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"6.51","1":"6.51"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.71","1":"6.71"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"9.85","1":"9.85"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"10.85","1":"10.85"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.88","1":"11.88"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.01","1":"13.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"14.25","1":"14.25"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.08","1":"17.08"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"16.92","1":"16.92"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"15.23","1":"15.23"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"15.88","1":"15.88"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"14.60","1":"14.60"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.22","1":"13.22"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.05","1":"17.05"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.05","1":"17.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"16.99","1":"16.99"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"16.83","1":"16.83"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"16.02","1":"16.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.23","1":"16.23"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"15.77","1":"15.77"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"16.39","1":"16.39"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.80","1":"14.80"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"14.20","1":"14.20"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"14.22","1":"14.22"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"14.22","1":"14.22"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.06","1":"13.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.59","1":"13.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"14.09","1":"14.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.05","1":"13.05"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"14.36","1":"14.36"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"14.01","1":"14.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"14.49","1":"14.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"14.44","1":"14.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.84","1":"13.84"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"14.28","1":"14.28"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.90","1":"13.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.40","1":"13.40"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.57","1":"13.57"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"14.45","1":"14.45"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"14.56","1":"14.56"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.36","1":"14.36"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.60","1":"14.60"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"14.46","1":"14.46"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.10","1":"14.10"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"14.89","1":"14.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.20","1":"14.20"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.28","1":"14.28"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"14.42","1":"14.42"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"14.02","1":"14.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"14.02","1":"14.02"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"14.02","1":"14.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.69","1":"14.69"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.69","1":"14.69"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.28","1":"14.28"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"14.39","1":"14.39"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.33","1":"14.33"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.15","1":"14.15"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.40","1":"13.40"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.02","1":"13.02"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.69","1":"13.69"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.69","1":"13.69"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.69","1":"13.69"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.12","1":"13.12"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.08","1":"14.08"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.74","1":"14.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"15.01","1":"15.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"15.16","1":"15.16"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.69","1":"14.69"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.64","1":"14.64"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.97","1":"14.97"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.97","1":"14.97"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"13.96","1":"13.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"14.59","1":"14.59"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.40","1":"14.40"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"14.85","1":"14.85"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"15.63","1":"15.63"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"15.44","1":"15.44"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"15.31","1":"15.31"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.20","1":"15.20"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.26","1":"14.26"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"15.25","1":"15.25"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"15.09","1":"15.09"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"15.26","1":"15.26"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.98","1":"14.98"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.77","1":"14.77"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.25","1":"15.25"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.19","1":"15.19"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"14.74","1":"14.74"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"14.76","1":"14.76"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"14.76","1":"14.76"}]}