{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.10","1":"14.10"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.02","1":"15.02"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"15.23","1":"15.23"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.23","1":"16.23"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.23","1":"17.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"16.96","1":"16.96"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"15.96","1":"15.96"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"16.16","1":"16.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"15.77","1":"15.77"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"15.56","1":"15.56"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.86","1":"15.86"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.93","1":"15.93"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.81","1":"16.81"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.26","1":"16.26"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"15.29","1":"15.29"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"14.79","1":"14.79"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.79","1":"13.79"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"14.33","1":"14.33"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.70","1":"14.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"14.05","1":"14.05"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"14.19","1":"14.19"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.47","1":"14.47"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"15.45","1":"15.45"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"15.13","1":"15.13"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"14.13","1":"14.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"14.41","1":"14.41"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.54","1":"13.54"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.53","1":"14.53"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"14.76","1":"14.76"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"14.79","1":"14.79"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"14.54","1":"14.54"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"14.56","1":"14.56"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"14.71","1":"14.71"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"14.18","1":"14.18"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.93","1":"13.93"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.94","1":"13.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.89","1":"13.89"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.06","1":"13.06"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"12.97","1":"12.97"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"12.93","1":"12.93"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"12.89","1":"12.89"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.31","1":"12.31"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"12.45","1":"12.45"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.19","1":"12.19"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"11.27","1":"11.27"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"10.45","1":"10.45"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"10.80","1":"10.80"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.20","1":"11.20"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.49","1":"11.49"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.33","1":"11.33"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.48","1":"11.48"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"11.33","1":"11.33"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.74","1":"11.74"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.57","1":"11.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"11.84","1":"11.84"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.02","1":"11.02"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"11.18","1":"11.18"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.90","1":"10.90"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.34","1":"10.34"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.21","1":"10.21"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.06","1":"11.06"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.24","1":"11.24"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"11.21","1":"11.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.42","1":"11.42"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.98","1":"10.98"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.92","1":"10.92"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.72","1":"10.72"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"10.12","1":"10.12"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.05","1":"10.05"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.17","1":"9.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.12","1":"9.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.12","1":"8.12"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.49","1":"7.49"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.76","1":"7.76"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.92","1":"6.92"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.16","1":"7.16"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.39","1":"7.39"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.96","1":"7.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.21","1":"8.21"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.84","1":"8.84"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.73","1":"8.73"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.65","1":"9.65"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.76","1":"8.76"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.01","1":"9.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.49","1":"9.49"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.56","1":"9.56"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.46","1":"9.46"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.11","1":"9.11"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.07","1":"9.07"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.36","1":"9.36"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.36","1":"10.36"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.09","1":"10.09"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.65","1":"9.65"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.63","1":"9.63"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.78","1":"9.78"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.57","1":"9.57"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.28","1":"9.28"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.46","1":"9.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.47","1":"9.47"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.62","1":"9.62"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.70","1":"9.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.14","1":"10.14"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.27","1":"10.27"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.84","1":"9.84"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.06","1":"10.06"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"10.23","1":"10.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"10.12","1":"10.12"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.70","1":"10.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.90","1":"10.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.48","1":"10.48"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.32","1":"10.32"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"10.16","1":"10.16"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"10.01","1":"10.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"10.75","1":"10.75"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.78","1":"10.78"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"11.15","1":"11.15"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"11.07","1":"11.07"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"10.91","1":"10.91"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"10.74","1":"10.74"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"10.84","1":"10.84"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"11.03","1":"11.03"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"10.94","1":"10.94"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.82","1":"10.82"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.91","1":"10.91"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"10.67","1":"10.67"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"10.58","1":"10.58"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"10.74","1":"10.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"10.09","1":"10.09"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"10.02","1":"10.02"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"9.77","1":"9.77"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.57","1":"9.57"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"10.27","1":"10.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"10.19","1":"10.19"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"10.33","1":"10.33"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"10.46","1":"10.46"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"10.77","1":"10.77"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.63","1":"10.63"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.51","1":"10.51"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.64","1":"10.64"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.79","1":"10.79"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.89","1":"10.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.72","1":"10.72"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.66","1":"10.66"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"11.04","1":"11.04"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"11.08","1":"11.08"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"11.29","1":"11.29"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"11.76","1":"11.76"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"11.61","1":"11.61"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.61","1":"11.61"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"12.15","1":"12.15"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.15","1":"13.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"13.36","1":"13.36"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.26","1":"13.26"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.62","1":"13.62"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.16","1":"13.16"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.09","1":"13.09"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"12.82","1":"12.82"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.28","1":"13.28"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.23","1":"13.23"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.93","1":"12.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.91","1":"12.91"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"12.78","1":"12.78"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.73","1":"12.73"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.83","1":"12.83"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.32","1":"13.32"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.41","1":"13.41"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"13.34","1":"13.34"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"13.20","1":"13.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"13.26","1":"13.26"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"13.97","1":"13.97"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.05","1":"14.05"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.10","1":"15.10"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"16.23","1":"16.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"16.64","1":"16.64"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.70","1":"15.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"16.29","1":"16.29"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"16.35","1":"16.35"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"16.47","1":"16.47"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"17.70","1":"17.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"17.95","1":"17.95"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.19","1":"18.19"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"18.61","1":"18.61"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.32","1":"19.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"18.44","1":"18.44"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"17.85","1":"17.85"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"17.59","1":"17.59"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"17.34","1":"17.34"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"17.38","1":"17.38"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"16.14","1":"16.14"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"16.45","1":"16.45"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.02","1":"16.02"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.49","1":"15.49"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"14.67","1":"14.67"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"13.57","1":"13.57"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.31","1":"14.31"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.33","1":"15.33"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.47","1":"15.47"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"15.70","1":"15.70"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"14.91","1":"14.91"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.99","1":"14.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.13","1":"15.13"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.98","1":"14.98"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.36","1":"15.36"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.37","1":"16.37"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.21","1":"16.21"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.37","1":"16.37"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"15.81","1":"15.81"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.93","1":"15.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"16.09","1":"16.09"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"15.94","1":"15.94"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.83","1":"15.83"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.80","1":"14.80"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.86","1":"13.86"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"14.89","1":"14.89"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.75","1":"15.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"15.80","1":"15.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.93","1":"15.93"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.86","1":"15.86"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"15.56","1":"15.56"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"15.39","1":"15.39"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"14.28","1":"14.28"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.50","1":"14.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.41","1":"14.41"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.52","1":"14.52"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.36","1":"14.36"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.36","1":"14.36"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.30","1":"14.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"13.64","1":"13.64"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"13.65","1":"13.65"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"13.95","1":"13.95"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.58","1":"14.58"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.58","1":"14.58"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.63","1":"14.63"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.31","1":"15.31"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"15.21","1":"15.21"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"15.09","1":"15.09"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"15.06","1":"15.06"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"15.16","1":"15.16"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"15.80","1":"15.80"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"15.71","1":"15.71"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"15.46","1":"15.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.01","1":"16.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.03","1":"17.03"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"16.46","1":"16.46"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"16.07","1":"16.07"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.18","1":"17.18"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"17.51","1":"17.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"16.92","1":"16.92"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"16.08","1":"16.08"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"16.41","1":"16.41"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"16.70","1":"16.70"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"17.06","1":"17.06"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"16.88","1":"16.88"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.22","1":"17.22"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"17.37","1":"17.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.19","1":"17.19"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"16.84","1":"16.84"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"17.14","1":"17.14"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"17.63","1":"17.63"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.22","1":"17.22"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.94","1":"16.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.52","1":"17.52"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"18.02","1":"18.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.08","1":"18.08"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.92","1":"17.92"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"19.11","1":"19.11"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.64","1":"18.64"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"18.56","1":"18.56"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"19.10","1":"19.10"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"19.15","1":"19.15"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"18.63","1":"18.63"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"18.43","1":"18.43"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"18.30","1":"18.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.43","1":"18.43"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"18.48","1":"18.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"18.22","1":"18.22"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"18.13","1":"18.13"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.94","1":"17.94"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"17.54","1":"17.54"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"17.29","1":"17.29"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.03","1":"17.03"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"16.83","1":"16.83"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"16.68","1":"16.68"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"16.79","1":"16.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"16.92","1":"16.92"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"17.29","1":"17.29"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"16.99","1":"16.99"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"16.94","1":"16.94"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"16.76","1":"16.76"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"16.71","1":"16.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.99","1":"15.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"16.06","1":"16.06"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.61","1":"15.61"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"15.32","1":"15.32"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"15.42","1":"15.42"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"15.67","1":"15.67"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"15.03","1":"15.03"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"15.39","1":"15.39"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"15.07","1":"15.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.25","1":"14.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"14.25","1":"14.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.76","1":"13.76"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"14.34","1":"14.34"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.79","1":"14.79"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"14.78","1":"14.78"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.43","1":"15.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.83","1":"15.83"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"16.14","1":"16.14"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"15.80","1":"15.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"15.69","1":"15.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"15.66","1":"15.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"15.49","1":"15.49"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"14.57","1":"14.57"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"14.79","1":"14.79"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.83","1":"14.83"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"14.56","1":"14.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"14.61","1":"14.61"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"14.10","1":"14.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"14.44","1":"14.44"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14.54","1":"14.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"14.93","1":"14.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"16.04","1":"16.04"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.15","1":"16.15"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.04","1":"16.04"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"16.05","1":"16.05"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.77","1":"15.77"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"15.60","1":"15.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"15.04","1":"15.04"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"16.16","1":"16.16"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.76","1":"15.76"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.34","1":"15.34"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.21","1":"15.21"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.24","1":"15.24"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.82","1":"15.82"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"15.30","1":"15.30"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.12","1":"15.12"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"14.89","1":"14.89"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"15.09","1":"15.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"15.31","1":"15.31"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"15.25","1":"15.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.38","1":"15.38"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.86","1":"15.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.18","1":"16.18"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.85","1":"15.85"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.81","1":"15.81"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.81","1":"15.81"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.81","1":"16.81"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.89","1":"16.89"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.73","1":"16.73"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"16.71","1":"16.71"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.29","1":"17.29"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.55","1":"17.55"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.61","1":"17.61"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.82","1":"17.82"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"18.18","1":"18.18"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.51","1":"17.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.38","1":"17.38"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.89","1":"17.89"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"17.74","1":"17.74"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"17.79","1":"17.79"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.43","1":"17.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.34","1":"17.34"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"17.65","1":"17.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"17.91","1":"17.91"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"18.31","1":"18.31"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"18.08","1":"18.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"18.35","1":"18.35"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.17","1":"18.17"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.15","1":"18.15"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"18.57","1":"18.57"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"18.06","1":"18.06"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"17.84","1":"17.84"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.52","1":"17.52"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.34","1":"18.34"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"19.55","1":"19.55"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"19.18","1":"19.18"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"19.08","1":"19.08"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"20.16","1":"20.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.33","1":"21.33"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"21.52","1":"21.52"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.12","1":"22.12"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.05","1":"22.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"21.74","1":"21.74"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"20.44","1":"20.44"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"21.26","1":"21.26"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"20.80","1":"20.80"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"19.91","1":"19.91"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.83","1":"19.83"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.02","1":"20.02"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"20.07","1":"20.07"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"20.28","1":"20.28"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.25","1":"20.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.37","1":"20.37"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"21.75","1":"21.75"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"20.13","1":"20.13"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"20.38","1":"20.38"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"20.29","1":"20.29"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.02","1":"20.02"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.74","1":"19.74"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.30","1":"19.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"19.55","1":"19.55"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"20.08","1":"20.08"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"20.05","1":"20.05"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.80","1":"19.80"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"19.62","1":"19.62"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.77","1":"19.77"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"19.31","1":"19.31"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"19.39","1":"19.39"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"19.83","1":"19.83"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"19.89","1":"19.89"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"19.35","1":"19.35"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"19.05","1":"19.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"19.02","1":"19.02"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"18.32","1":"18.32"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"18.55","1":"18.55"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.20","1":"18.20"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.40","1":"18.40"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.19","1":"18.19"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"17.85","1":"17.85"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"17.91","1":"17.91"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"17.87","1":"17.87"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.47","1":"17.47"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"17.05","1":"17.05"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"16.08","1":"16.08"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"15.65","1":"15.65"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"15.26","1":"15.26"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.27","1":"15.27"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.04","1":"16.04"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"14.94","1":"14.94"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"15.53","1":"15.53"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.38","1":"15.38"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.55","1":"15.55"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.21","1":"15.21"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.15","1":"15.15"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"15.50","1":"15.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"13.80","1":"13.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"14.90","1":"14.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.25","1":"15.25"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"15.11","1":"15.11"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"15.48","1":"15.48"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"15.23","1":"15.23"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.01","1":"15.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.12","1":"15.12"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"12.52","1":"12.52"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"12.70","1":"12.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"12.62","1":"12.62"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"12.80","1":"12.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"13.20","1":"13.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.14","1":"13.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.19","1":"14.19"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.57","1":"14.57"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.49","1":"14.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.27","1":"14.27"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.25","1":"13.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"13.05","1":"13.05"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"12.83","1":"12.83"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"12.67","1":"12.67"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"12.02","1":"12.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"12.09","1":"12.09"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"11.71","1":"11.71"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"11.82","1":"11.82"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.04","1":"12.04"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"11.70","1":"11.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"11.53","1":"11.53"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"11.34","1":"11.34"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"11.23","1":"11.23"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"11.17","1":"11.17"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"11.02","1":"11.02"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"10.93","1":"10.93"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"11.02","1":"11.02"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"10.05","1":"10.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9.97","1":"9.97"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"10.05","1":"10.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"10.13","1":"10.13"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"10.04","1":"10.04"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"9.35","1":"9.35"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"8.40","1":"8.40"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"8.99","1":"8.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9.51","1":"9.51"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.04","1":"9.04"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"9.31","1":"9.31"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.69","1":"9.69"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.66","1":"9.66"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.63","1":"9.63"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"9.56","1":"9.56"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"9.35","1":"9.35"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"9.32","1":"9.32"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"9.19","1":"9.19"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.23","1":"9.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.59","1":"9.59"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.64","1":"9.64"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9.65","1":"9.65"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.81","1":"9.81"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.68","1":"9.68"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.38","1":"9.38"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.11","1":"9.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.94","1":"8.94"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"8.92","1":"8.92"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.47","1":"9.47"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.54","1":"9.54"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.34","1":"9.34"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.21","1":"9.21"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.01","1":"9.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.02","1":"9.02"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.07","1":"9.07"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.18","1":"9.18"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"8.93","1":"8.93"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"8.99","1":"8.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"8.99","1":"8.99"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"8.92","1":"8.92"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"8.91","1":"8.91"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"8.90","1":"8.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"8.65","1":"8.65"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"8.78","1":"8.78"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"7.89","1":"7.89"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"7.96","1":"7.96"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"8.14","1":"8.14"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"8.21","1":"8.21"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"8.12","1":"8.12"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"7.99","1":"7.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"7.96","1":"7.96"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"7.53","1":"7.53"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"7.72","1":"7.72"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"7.71","1":"7.71"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"7.82","1":"7.82"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"7.70","1":"7.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"7.44","1":"7.44"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"7.59","1":"7.59"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"7.67","1":"7.67"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"7.67","1":"7.67"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"7.42","1":"7.42"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"7.47","1":"7.47"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"7.49","1":"7.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"7.61","1":"7.61"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"7.66","1":"7.66"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"7.69","1":"7.69"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"7.89","1":"7.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"7.94","1":"7.94"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"8.05","1":"8.05"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"8.14","1":"8.14"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"7.85","1":"7.85"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"7.75","1":"7.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"7.85","1":"7.85"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"7.72","1":"7.72"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"7.87","1":"7.87"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"8.79","1":"8.79"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"8.62","1":"8.62"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"8.38","1":"8.38"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"8.86","1":"8.86"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"8.92","1":"8.92"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"8.52","1":"8.52"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"8.45","1":"8.45"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"8.40","1":"8.40"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"8.15","1":"8.15"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"8.05","1":"8.05"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"8.06","1":"8.06"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"7.99","1":"7.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.77","1":"7.77"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"7.64","1":"7.64"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"7.64","1":"7.64"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"7.16","1":"7.16"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"7.19","1":"7.19"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.76","1":"6.76"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.86","1":"6.86"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.81","1":"6.81"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"6.44","1":"6.44"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"6.55","1":"6.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"6.91","1":"6.91"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.68","1":"6.68"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"7.16","1":"7.16"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"6.90","1":"6.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"6.76","1":"6.76"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"6.91","1":"6.91"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"6.99","1":"6.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"6.91","1":"6.91"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"6.80","1":"6.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"6.89","1":"6.89"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.82","1":"6.82"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"6.58","1":"6.58"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"6.64","1":"6.64"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"6.82","1":"6.82"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"6.66","1":"6.66"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"6.67","1":"6.67"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"6.84","1":"6.84"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"6.74","1":"6.74"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"6.93","1":"6.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"7.01","1":"7.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"6.63","1":"6.63"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"6.63","1":"6.63"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"6.59","1":"6.59"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"6.60","1":"6.60"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"6.62","1":"6.62"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"6.67","1":"6.67"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"6.79","1":"6.79"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"6.63","1":"6.63"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"6.39","1":"6.39"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"6.29","1":"6.29"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.29","1":"6.29"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6.18","1":"6.18"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5.96","1":"5.96"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"5.97","1":"5.97"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"5.84","1":"5.84"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"5.81","1":"5.81"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"5.90","1":"5.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6.14","1":"6.14"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.22","1":"6.22"},{"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":"6.45","1":"6.45"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"6.60","1":"6.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"6.72","1":"6.72"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.07","1":"7.07"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.25","1":"7.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"7.29","1":"7.29"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"7.06","1":"7.06"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"7.05","1":"7.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.87","1":"6.87"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.83","1":"6.83"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6.90","1":"6.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"6.82","1":"6.82"},{"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":"6.94","1":"6.94"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.95","1":"6.95"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.78","1":"6.78"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"6.60","1":"6.60"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.85","1":"6.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"6.80","1":"6.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"6.86","1":"6.86"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"6.75","1":"6.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"6.71","1":"6.71"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.68","1":"6.68"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"6.57","1":"6.57"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"6.39","1":"6.39"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"6.35","1":"6.35"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"6.21","1":"6.21"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"6.27","1":"6.27"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"6.41","1":"6.41"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.33","1":"6.33"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"6.19","1":"6.19"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"6.47","1":"6.47"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"6.43","1":"6.43"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"6.53","1":"6.53"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"6.42","1":"6.42"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"6.34","1":"6.34"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.32","1":"6.32"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"6.40","1":"6.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"6.51","1":"6.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"6.56","1":"6.56"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"6.57","1":"6.57"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"6.44","1":"6.44"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"6.33","1":"6.33"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"6.30","1":"6.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6.25","1":"6.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.38","1":"6.38"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6.41","1":"6.41"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6.31","1":"6.31"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.19","1":"6.19"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"5.92","1":"5.92"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5.90","1":"5.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5.55","1":"5.55"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"5.68","1":"5.68"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.86","1":"5.86"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5.91","1":"5.91"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.98","1":"5.98"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.85","1":"5.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5.84","1":"5.84"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"6.35","1":"6.35"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"6.32","1":"6.32"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"6.36","1":"6.36"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"6.14","1":"6.14"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"6.15","1":"6.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"6.14","1":"6.14"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"6.03","1":"6.03"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.94","1":"5.94"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"6.02","1":"6.02"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"6.01","1":"6.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"5.99","1":"5.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"6.04","1":"6.04"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5.93","1":"5.93"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.87","1":"5.87"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5.76","1":"5.76"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5.81","1":"5.81"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5.74","1":"5.74"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"5.70","1":"5.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"5.56","1":"5.56"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"5.59","1":"5.59"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"5.62","1":"5.62"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"5.49","1":"5.49"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"5.51","1":"5.51"},{"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":"5.41","1":"5.41"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"5.43","1":"5.43"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"5.26","1":"5.26"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"5.15","1":"5.15"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.97","1":"4.97"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.59","1":"4.59"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.65","1":"4.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"4.71","1":"4.71"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4.70","1":"4.70"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"4.72","1":"4.72"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"4.59","1":"4.59"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"4.62","1":"4.62"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.68","1":"4.68"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.12","1":"5.12"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"4.83","1":"4.83"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"4.81","1":"4.81"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"4.78","1":"4.78"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"4.63","1":"4.63"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"4.85","1":"4.85"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"4.81","1":"4.81"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"4.71","1":"4.71"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"4.67","1":"4.67"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"4.44","1":"4.44"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"4.43","1":"4.43"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"4.47","1":"4.47"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"4.45","1":"4.45"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"4.58","1":"4.58"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5.02","1":"5.02"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5.19","1":"5.19"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.05","1":"5.05"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5.06","1":"5.06"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5.01","1":"5.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5.07","1":"5.07"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.03","1":"5.03"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.11","1":"5.11"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.28","1":"5.28"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5.15","1":"5.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.14","1":"5.14"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.20","1":"5.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5.12","1":"5.12"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.04","1":"5.04"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"4.90","1":"4.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"4.96","1":"4.96"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"4.97","1":"4.97"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"4.73","1":"4.73"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"4.65","1":"4.65"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"4.63","1":"4.63"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"4.63","1":"4.63"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"4.89","1":"4.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"4.98","1":"4.98"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"4.95","1":"4.95"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.06","1":"5.06"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.10","1":"5.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.11","1":"5.11"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"5.57","1":"5.57"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"5.43","1":"5.43"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"5.58","1":"5.58"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5.59","1":"5.59"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.72","1":"5.72"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.07","1":"6.07"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"5.95","1":"5.95"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5.91","1":"5.91"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"5.77","1":"5.77"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"5.63","1":"5.63"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5.60","1":"5.60"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.55","1":"5.55"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5.49","1":"5.49"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5.39","1":"5.39"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.34","1":"5.34"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5.28","1":"5.28"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5.37","1":"5.37"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5.47","1":"5.47"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5.43","1":"5.43"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.33","1":"5.33"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5.25","1":"5.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5.27","1":"5.27"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5.28","1":"5.28"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5.34","1":"5.34"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5.31","1":"5.31"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.60","1":"5.60"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.33","1":"6.33"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.35","1":"6.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.33","1":"6.33"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.31","1":"6.31"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.74","1":"6.74"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.64","1":"6.64"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.48","1":"6.48"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.42","1":"6.42"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"6.27","1":"6.27"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.16","1":"6.16"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.20","1":"6.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.21","1":"6.21"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"6.34","1":"6.34"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"6.45","1":"6.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.60","1":"6.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6.46","1":"6.46"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.01","1":"6.01"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"5.96","1":"5.96"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"5.81","1":"5.81"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"5.85","1":"5.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.04","1":"6.04"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.04","1":"6.04"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"5.89","1":"5.89"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.05","1":"6.05"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.27","1":"6.27"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.19","1":"6.19"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.10","1":"6.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"5.98","1":"5.98"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.85","1":"5.85"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.68","1":"5.68"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"5.65","1":"5.65"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.55","1":"5.55"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"5.52","1":"5.52"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"5.66","1":"5.66"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"5.74","1":"5.74"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.19","1":"6.19"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.08","1":"6.08"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6.06","1":"6.06"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.74","1":"6.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.51","1":"6.51"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.74","1":"6.74"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.84","1":"6.84"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6.73","1":"6.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.88","1":"6.88"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.75","1":"6.75"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"7.07","1":"7.07"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"7.11","1":"7.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.06","1":"7.06"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"7.27","1":"7.27"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.17","1":"7.17"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.00","1":"7.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.81","1":"6.81"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.72","1":"6.72"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6.53","1":"6.53"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.46","1":"6.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.31","1":"6.31"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.38","1":"6.38"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.47","1":"6.47"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.33","1":"6.33"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.31","1":"6.31"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.25","1":"6.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.12","1":"6.12"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.14","1":"6.14"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.02","1":"6.02"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.02","1":"6.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.89","1":"5.89"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.69","1":"5.69"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.66","1":"5.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.67","1":"5.67"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.43","1":"5.43"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.48","1":"5.48"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.68","1":"5.68"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.83","1":"5.83"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"6.02","1":"6.02"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.97","1":"5.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.97","1":"5.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"5.87","1":"5.87"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.85","1":"5.85"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.79","1":"5.79"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.76","1":"5.76"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.84","1":"5.84"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.82","1":"5.82"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"5.85","1":"5.85"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"5.89","1":"5.89"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.92","1":"5.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.92","1":"5.92"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.30","1":"6.30"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.38","1":"6.38"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"6.44","1":"6.44"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"6.35","1":"6.35"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.45","1":"6.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.60","1":"6.60"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.58","1":"6.58"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.60","1":"6.60"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.43","1":"6.43"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.59","1":"6.59"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.64","1":"6.64"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.56","1":"6.56"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.75","1":"6.75"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.75","1":"6.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.71","1":"6.71"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.74","1":"6.74"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.65","1":"6.65"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.73","1":"6.73"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.98","1":"6.98"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"7.05","1":"7.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.86","1":"6.86"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.77","1":"6.77"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.87","1":"6.87"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.06","1":"7.06"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.09","1":"7.09"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.98","1":"6.98"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7.22","1":"7.22"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.42","1":"7.42"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.32","1":"7.32"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.81","1":"7.81"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.81","1":"8.81"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"9.34","1":"9.34"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.77","1":"8.77"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.99","1":"8.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.86","1":"8.86"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.74","1":"8.74"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.80","1":"8.80"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.68","1":"8.68"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.51","1":"8.51"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"9.05","1":"9.05"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.96","1":"8.96"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"9.14","1":"9.14"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"9.50","1":"9.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"9.59","1":"9.59"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"9.61","1":"9.61"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"10.48","1":"10.48"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10.61","1":"10.61"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.68","1":"10.68"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"10.02","1":"10.02"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"10.70","1":"10.70"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"10.86","1":"10.86"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"11.10","1":"11.10"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"10.69","1":"10.69"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"10.69","1":"10.69"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.87","1":"10.87"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.47","1":"11.47"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"10.50","1":"10.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"11.25","1":"11.25"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"10.88","1":"10.88"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"11.40","1":"11.40"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.12","1":"11.12"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"10.96","1":"10.96"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"10.74","1":"10.74"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"10.66","1":"10.66"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"10.27","1":"10.27"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"10.40","1":"10.40"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"10.48","1":"10.48"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"10.58","1":"10.58"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"10.37","1":"10.37"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"10.22","1":"10.22"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"10.12","1":"10.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"10.92","1":"10.92"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"10.70","1":"10.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"10.33","1":"10.33"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"10.32","1":"10.32"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"9.81","1":"9.81"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"9.61","1":"9.61"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"9.71","1":"9.71"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"9.68","1":"9.68"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"9.96","1":"9.96"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"10.07","1":"10.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"10.13","1":"10.13"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"9.81","1":"9.81"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"8.86","1":"8.86"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"9.02","1":"9.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"9.19","1":"9.19"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"9.06","1":"9.06"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8.89","1":"8.89"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"9.09","1":"9.09"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"8.99","1":"8.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"9.26","1":"9.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"9.24","1":"9.24"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"9.15","1":"9.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"9.24","1":"9.24"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"9.02","1":"9.02"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"9.15","1":"9.15"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"9.27","1":"9.27"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"9.18","1":"9.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"9.34","1":"9.34"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"9.11","1":"9.11"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"9.11","1":"9.11"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9.11","1":"9.11"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"9.40","1":"9.40"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"9.73","1":"9.73"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"9.14","1":"9.14"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"8.79","1":"8.79"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"9.17","1":"9.17"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"9.02","1":"9.02"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.16","1":"9.16"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"9.18","1":"9.18"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"9.31","1":"9.31"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"9.10","1":"9.10"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"9.03","1":"9.03"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"9.02","1":"9.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"9.06","1":"9.06"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"9.13","1":"9.13"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"9.28","1":"9.28"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"9.31","1":"9.31"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"9.20","1":"9.20"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"9.15","1":"9.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"9.16","1":"9.16"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"9.16","1":"9.16"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"9.31","1":"9.31"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"9.57","1":"9.57"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"10.05","1":"10.05"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"9.97","1":"9.97"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"9.96","1":"9.96"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"9.84","1":"9.84"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"9.75","1":"9.75"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"9.93","1":"9.93"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.05","1":"10.05"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.20","1":"10.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"9.88","1":"9.88"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"9.64","1":"9.64"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"9.54","1":"9.54"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"9.26","1":"9.26"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"9.12","1":"9.12"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"9.31","1":"9.31"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"9.80","1":"9.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.10","1":"10.10"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"9.87","1":"9.87"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"9.78","1":"9.78"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"9.91","1":"9.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"9.95","1":"9.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.03","1":"10.03"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"9.83","1":"9.83"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"9.79","1":"9.79"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"9.77","1":"9.77"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"9.75","1":"9.75"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"9.95","1":"9.95"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"9.70","1":"9.70"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"9.71","1":"9.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"9.66","1":"9.66"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"9.57","1":"9.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"9.38","1":"9.38"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"9.30","1":"9.30"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"9.32","1":"9.32"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"9.58","1":"9.58"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"9.52","1":"9.52"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"9.35","1":"9.35"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"9.28","1":"9.28"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.22","1":"9.22"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.21","1":"9.21"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.14","1":"9.14"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.15","1":"9.15"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"9.36","1":"9.36"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"9.21","1":"9.21"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"9.25","1":"9.25"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.19","1":"9.19"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.08","1":"9.08"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.12","1":"9.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.03","1":"9.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"8.98","1":"8.98"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"8.87","1":"8.87"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"9.02","1":"9.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.19","1":"9.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"9.44","1":"9.44"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"9.20","1":"9.20"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"9.23","1":"9.23"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.15","1":"9.15"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"9.07","1":"9.07"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"9.08","1":"9.08"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"8.93","1":"8.93"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"9.04","1":"9.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.04","1":"9.04"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"8.85","1":"8.85"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"8.59","1":"8.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"8.54","1":"8.54"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"8.86","1":"8.86"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"8.75","1":"8.75"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"8.66","1":"8.66"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"8.67","1":"8.67"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"8.59","1":"8.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"8.41","1":"8.41"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"8.43","1":"8.43"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.53","1":"8.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.76","1":"8.76"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"8.63","1":"8.63"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"8.60","1":"8.60"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"8.56","1":"8.56"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"8.62","1":"8.62"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"8.42","1":"8.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.45","1":"8.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"8.40","1":"8.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"8.41","1":"8.41"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.25","1":"8.25"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"8.22","1":"8.22"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"8.46","1":"8.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"8.59","1":"8.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"8.56","1":"8.56"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"8.56","1":"8.56"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"8.53","1":"8.53"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"8.92","1":"8.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"9.15","1":"9.15"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"8.91","1":"8.91"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"8.70","1":"8.70"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"8.71","1":"8.71"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.83","1":"8.83"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"9.03","1":"9.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"9.52","1":"9.52"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"9.44","1":"9.44"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"9.33","1":"9.33"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"9.08","1":"9.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"9.15","1":"9.15"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"9.08","1":"9.08"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"9.04","1":"9.04"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.92","1":"8.92"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"8.80","1":"8.80"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.80","1":"8.80"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"8.75","1":"8.75"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.79","1":"8.79"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"8.88","1":"8.88"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"8.74","1":"8.74"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.48","1":"8.48"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"8.45","1":"8.45"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"8.56","1":"8.56"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"8.50","1":"8.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"8.53","1":"8.53"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"8.53","1":"8.53"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"8.63","1":"8.63"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"8.57","1":"8.57"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"8.60","1":"8.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"8.55","1":"8.55"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.52","1":"8.52"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.52","1":"8.52"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.59","1":"8.59"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"8.71","1":"8.71"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.34","1":"9.34"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"8.93","1":"8.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.36","1":"9.36"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"9.23","1":"9.23"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.44","1":"10.44"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.59","1":"10.59"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.16","1":"10.16"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"9.96","1":"9.96"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.19","1":"10.19"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"10.19","1":"10.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.57","1":"10.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.54","1":"10.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"10.47","1":"10.47"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.63","1":"10.63"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"10.47","1":"10.47"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.25","1":"10.25"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"10.25","1":"10.25"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"10.55","1":"10.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.61","1":"11.61"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"11.55","1":"11.55"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.46","1":"11.46"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.35","1":"11.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.47","1":"11.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"11.74","1":"11.74"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"11.83","1":"11.83"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"11.86","1":"11.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"12.82","1":"12.82"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"12.93","1":"12.93"}]}