{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"10.39","1":"10.39"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"10.33","1":"10.33"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"10.26","1":"10.26"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.23","1":"10.23"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"10.07","1":"10.07"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10.12","1":"10.12"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10.16","1":"10.16"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10.14","1":"10.14"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"10.08","1":"10.08"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10.05","1":"10.05"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"9.93","1":"9.93"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"9.95","1":"9.95"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"9.90","1":"9.90"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"9.88","1":"9.88"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"9.85","1":"9.85"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"9.79","1":"9.79"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"9.86","1":"9.86"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"9.94","1":"9.94"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.08","1":"10.08"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10.03","1":"10.03"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"9.95","1":"9.95"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"9.84","1":"9.84"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"9.75","1":"9.75"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"9.95","1":"9.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"9.90","1":"9.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"9.96","1":"9.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"9.90","1":"9.90"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"9.83","1":"9.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"9.81","1":"9.81"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"9.71","1":"9.71"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"9.57","1":"9.57"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"9.58","1":"9.58"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"9.71","1":"9.71"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"9.64","1":"9.64"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"9.53","1":"9.53"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"9.43","1":"9.43"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"9.47","1":"9.47"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"9.47","1":"9.47"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"9.34","1":"9.34"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.23","1":"9.23"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"9.08","1":"9.08"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"8.88","1":"8.88"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"8.96","1":"8.96"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"8.93","1":"8.93"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"9.06","1":"9.06"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"8.80","1":"8.80"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"8.87","1":"8.87"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"8.95","1":"8.95"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"8.92","1":"8.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"8.86","1":"8.86"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"8.80","1":"8.80"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"8.89","1":"8.89"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"8.51","1":"8.51"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"8.66","1":"8.66"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"8.85","1":"8.85"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"8.85","1":"8.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"9.00","1":"9.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"9.24","1":"9.24"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"9.05","1":"9.05"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"9.06","1":"9.06"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"9.13","1":"9.13"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"9.00","1":"9.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"9.15","1":"9.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9.06","1":"9.06"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"9.50","1":"9.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9.42","1":"9.42"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9.34","1":"9.34"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"9.42","1":"9.42"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"9.45","1":"9.45"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"9.40","1":"9.40"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"9.20","1":"9.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"9.29","1":"9.29"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"9.27","1":"9.27"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"9.01","1":"9.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"9.09","1":"9.09"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"9.20","1":"9.20"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"9.17","1":"9.17"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"9.05","1":"9.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"9.20","1":"9.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"8.99","1":"8.99"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"8.90","1":"8.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"8.75","1":"8.75"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"8.60","1":"8.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"8.66","1":"8.66"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"8.85","1":"8.85"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"8.80","1":"8.80"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"8.90","1":"8.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"8.50","1":"8.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"8.35","1":"8.35"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"8.41","1":"8.41"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"8.60","1":"8.60"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"8.68","1":"8.68"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"8.55","1":"8.55"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"8.50","1":"8.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"8.45","1":"8.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"8.45","1":"8.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"8.76","1":"8.76"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"8.63","1":"8.63"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"8.67","1":"8.67"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"8.77","1":"8.77"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"8.65","1":"8.65"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"8.70","1":"8.70"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"8.85","1":"8.85"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"8.75","1":"8.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"8.70","1":"8.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"8.66","1":"8.66"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"8.70","1":"8.70"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"8.78","1":"8.78"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"8.79","1":"8.79"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"8.85","1":"8.85"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.01","1":"9.01"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"8.98","1":"8.98"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.08","1":"9.08"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.08","1":"9.08"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.08","1":"9.08"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"8.89","1":"8.89"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"8.95","1":"8.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"8.92","1":"8.92"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"8.95","1":"8.95"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.03","1":"9.03"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"8.91","1":"8.91"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.98","1":"8.98"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"8.99","1":"8.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.16","1":"9.16"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.34","1":"9.34"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.31","1":"9.31"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.21","1":"9.21"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.36","1":"9.36"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"9.27","1":"9.27"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.30","1":"9.30"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"9.09","1":"9.09"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"9.05","1":"9.05"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"9.08","1":"9.08"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"8.94","1":"8.94"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"8.95","1":"8.95"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"8.77","1":"8.77"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"8.55","1":"8.55"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"8.50","1":"8.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"8.65","1":"8.65"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"8.87","1":"8.87"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"8.77","1":"8.77"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"8.80","1":"8.80"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"8.81","1":"8.81"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"8.45","1":"8.45"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"8.35","1":"8.35"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"8.28","1":"8.28"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"8.45","1":"8.45"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"8.40","1":"8.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"8.22","1":"8.22"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"8.32","1":"8.32"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"8.41","1":"8.41"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"8.30","1":"8.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"8.05","1":"8.05"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"8.10","1":"8.10"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"8.10","1":"8.10"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"8.20","1":"8.20"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"8.15","1":"8.15"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"8.29","1":"8.29"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"8.43","1":"8.43"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"8.49","1":"8.49"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"8.45","1":"8.45"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"8.55","1":"8.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"8.20","1":"8.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"8.15","1":"8.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"8.20","1":"8.20"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"8.15","1":"8.15"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"8.23","1":"8.23"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"8.60","1":"8.60"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"8.69","1":"8.69"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"8.61","1":"8.61"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"8.70","1":"8.70"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"8.71","1":"8.71"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"8.95","1":"8.95"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"8.80","1":"8.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"8.60","1":"8.60"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"8.50","1":"8.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"8.60","1":"8.60"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"8.62","1":"8.62"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"8.55","1":"8.55"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"8.40","1":"8.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"8.26","1":"8.26"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"7.99","1":"7.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"7.99","1":"7.99"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"7.79","1":"7.79"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"7.85","1":"7.85"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"8.00","1":"8.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"7.90","1":"7.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"7.87","1":"7.87"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"7.90","1":"7.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"7.97","1":"7.97"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"7.85","1":"7.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"7.80","1":"7.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"7.70","1":"7.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"7.61","1":"7.61"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"7.77","1":"7.77"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"7.85","1":"7.85"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"8.00","1":"8.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"8.02","1":"8.02"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"7.95","1":"7.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"7.79","1":"7.79"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"7.58","1":"7.58"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"7.68","1":"7.68"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"7.72","1":"7.72"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"7.82","1":"7.82"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.82","1":"7.82"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"7.62","1":"7.62"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"7.74","1":"7.74"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"7.81","1":"7.81"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"7.93","1":"7.93"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"8.08","1":"8.08"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"8.04","1":"8.04"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"8.08","1":"8.08"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"8.67","1":"8.67"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"7.80","1":"7.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"7.88","1":"7.88"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"7.85","1":"7.85"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"7.80","1":"7.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"7.73","1":"7.73"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"7.80","1":"7.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"7.75","1":"7.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.90","1":"7.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"8.02","1":"8.02"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.05","1":"8.05"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"7.75","1":"7.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"7.53","1":"7.53"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"7.53","1":"7.53"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"7.57","1":"7.57"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"7.47","1":"7.47"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"7.49","1":"7.49"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"7.47","1":"7.47"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"7.44","1":"7.44"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.58","1":"7.58"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"7.62","1":"7.62"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"7.80","1":"7.80"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"7.83","1":"7.83"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"7.91","1":"7.91"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"7.87","1":"7.87"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.94","1":"7.94"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"8.13","1":"8.13"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"8.12","1":"8.12"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"8.22","1":"8.22"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.16","1":"8.16"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"8.10","1":"8.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"7.96","1":"7.96"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"8.10","1":"8.10"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"8.08","1":"8.08"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"8.07","1":"8.07"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"8.10","1":"8.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"8.07","1":"8.07"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"7.98","1":"7.98"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.75","1":"7.75"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.90","1":"7.90"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.90","1":"7.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"7.90","1":"7.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"7.92","1":"7.92"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"7.88","1":"7.88"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.89","1":"7.89"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.74","1":"7.74"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.70","1":"7.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.71","1":"7.71"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.72","1":"7.72"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.78","1":"7.78"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"7.70","1":"7.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.89","1":"7.89"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.90","1":"7.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.89","1":"7.89"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"8.09","1":"8.09"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.12","1":"8.12"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"8.10","1":"8.10"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"7.92","1":"7.92"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"8.12","1":"8.12"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"8.18","1":"8.18"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"8.12","1":"8.12"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"8.10","1":"8.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"8.09","1":"8.09"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.17","1":"8.17"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.20","1":"8.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"8.19","1":"8.19"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.21","1":"8.21"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.22","1":"8.22"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"8.08","1":"8.08"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.10","1":"8.10"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.19","1":"8.19"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"8.21","1":"8.21"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.05","1":"8.05"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.23","1":"8.23"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"8.37","1":"8.37"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"8.44","1":"8.44"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.10","1":"8.10"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"8.35","1":"8.35"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"8.40","1":"8.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"8.38","1":"8.38"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.35","1":"8.35"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.35","1":"8.35"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.43","1":"8.43"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"8.41","1":"8.41"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.44","1":"8.44"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"8.44","1":"8.44"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"8.24","1":"8.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.35","1":"8.35"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"8.36","1":"8.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"8.40","1":"8.40"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"8.30","1":"8.30"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"8.21","1":"8.21"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"8.19","1":"8.19"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"8.17","1":"8.17"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"8.30","1":"8.30"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"8.23","1":"8.23"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"8.27","1":"8.27"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"8.20","1":"8.20"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"8.10","1":"8.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.90","1":"7.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.84","1":"7.84"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7.94","1":"7.94"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7.91","1":"7.91"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.97","1":"7.97"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.93","1":"7.93"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.71","1":"7.71"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"7.87","1":"7.87"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.02","1":"8.02"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"8.02","1":"8.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"8.02","1":"8.02"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"8.10","1":"8.10"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"8.10","1":"8.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.10","1":"8.10"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.14","1":"8.14"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.07","1":"8.07"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8.10","1":"8.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.75","1":"7.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.40","1":"7.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.58","1":"7.58"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.59","1":"7.59"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.64","1":"7.64"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.78","1":"7.78"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8.01","1":"8.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"7.84","1":"7.84"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"7.93","1":"7.93"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.93","1":"7.93"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.96","1":"7.96"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"8.12","1":"8.12"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"8.29","1":"8.29"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"8.23","1":"8.23"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.39","1":"8.39"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.26","1":"8.26"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.23","1":"8.23"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.11","1":"8.11"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.16","1":"8.16"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8.15","1":"8.15"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.10","1":"8.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"8.06","1":"8.06"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"8.08","1":"8.08"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"8.10","1":"8.10"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"7.94","1":"7.94"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.94","1":"7.94"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"7.93","1":"7.93"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"7.75","1":"7.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.72","1":"7.72"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.77","1":"7.77"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.97","1":"7.97"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8.05","1":"8.05"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.97","1":"7.97"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"8.05","1":"8.05"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"8.10","1":"8.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.17","1":"8.17"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"8.14","1":"8.14"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"8.20","1":"8.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"8.11","1":"8.11"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"8.03","1":"8.03"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"7.88","1":"7.88"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.92","1":"7.92"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.85","1":"7.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.80","1":"7.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.80","1":"7.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.75","1":"7.75"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.75","1":"7.75"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.78","1":"7.78"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.80","1":"7.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"7.79","1":"7.79"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"7.70","1":"7.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"7.78","1":"7.78"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.90","1":"7.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.70","1":"7.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.84","1":"7.84"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"7.83","1":"7.83"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.92","1":"7.92"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.90","1":"7.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.90","1":"7.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.95","1":"7.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"7.92","1":"7.92"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"8.05","1":"8.05"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.01","1":"8.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"8.01","1":"8.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.02","1":"8.02"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"7.92","1":"7.92"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.05","1":"8.05"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"8.08","1":"8.08"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8.10","1":"8.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8.01","1":"8.01"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"7.93","1":"7.93"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"7.90","1":"7.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"7.90","1":"7.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"7.90","1":"7.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"7.85","1":"7.85"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"8.00","1":"8.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"7.86","1":"7.86"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.90","1":"7.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"7.90","1":"7.90"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"7.78","1":"7.78"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"7.79","1":"7.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.79","1":"7.79"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"7.75","1":"7.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"7.84","1":"7.84"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"7.91","1":"7.91"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"7.88","1":"7.88"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"7.83","1":"7.83"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"7.96","1":"7.96"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"8.04","1":"8.04"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"8.01","1":"8.01"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"7.96","1":"7.96"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"7.97","1":"7.97"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"7.90","1":"7.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"7.68","1":"7.68"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"7.68","1":"7.68"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"7.58","1":"7.58"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.34","1":"8.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"8.37","1":"8.37"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8.33","1":"8.33"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"8.49","1":"8.49"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8.46","1":"8.46"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8.53","1":"8.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"8.64","1":"8.64"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"8.75","1":"8.75"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"8.74","1":"8.74"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"8.70","1":"8.70"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8.66","1":"8.66"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"8.59","1":"8.59"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"8.67","1":"8.67"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"8.35","1":"8.35"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"8.75","1":"8.75"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"8.82","1":"8.82"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"8.86","1":"8.86"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"8.99","1":"8.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.25","1":"9.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"9.28","1":"9.28"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"9.42","1":"9.42"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.45","1":"9.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.41","1":"9.41"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.40","1":"9.40"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.19","1":"9.19"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.33","1":"9.33"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.17","1":"9.17"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.23","1":"9.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.37","1":"9.37"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.29","1":"9.29"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.29","1":"9.29"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"9.38","1":"9.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"9.15","1":"9.15"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.11","1":"9.11"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.17","1":"9.17"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.25","1":"9.25"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.20","1":"9.20"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.14","1":"9.14"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.94","1":"8.94"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.79","1":"8.79"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8.55","1":"8.55"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"8.60","1":"8.60"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"8.64","1":"8.64"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"8.64","1":"8.64"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"8.59","1":"8.59"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"8.72","1":"8.72"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.00","1":"9.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"8.75","1":"8.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"8.75","1":"8.75"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"8.75","1":"8.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"8.75","1":"8.75"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"8.77","1":"8.77"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"8.82","1":"8.82"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"8.90","1":"8.90"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"8.80","1":"8.80"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"8.87","1":"8.87"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"8.90","1":"8.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"8.93","1":"8.93"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"8.93","1":"8.93"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"8.95","1":"8.95"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.83","1":"8.83"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"8.97","1":"8.97"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"8.99","1":"8.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.09","1":"9.09"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.05","1":"9.05"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.00","1":"9.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.14","1":"9.14"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.20","1":"9.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.30","1":"9.30"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"9.36","1":"9.36"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.51","1":"9.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.57","1":"9.57"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.46","1":"9.46"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.48","1":"9.48"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"9.83","1":"9.83"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"9.89","1":"9.89"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"9.97","1":"9.97"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"9.83","1":"9.83"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"10.12","1":"10.12"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"10.18","1":"10.18"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"10.24","1":"10.24"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"10.27","1":"10.27"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"10.44","1":"10.44"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"10.49","1":"10.49"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"10.56","1":"10.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"10.80","1":"10.80"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"10.96","1":"10.96"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"11.01","1":"11.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"11.25","1":"11.25"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"11.17","1":"11.17"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"11.11","1":"11.11"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"11.16","1":"11.16"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"11.35","1":"11.35"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"11.40","1":"11.40"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"11.38","1":"11.38"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"11.40","1":"11.40"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"11.60","1":"11.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"11.57","1":"11.57"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"11.58","1":"11.58"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"11.87","1":"11.87"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"12.09","1":"12.09"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.21","1":"12.21"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"12.46","1":"12.46"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"12.46","1":"12.46"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"12.60","1":"12.60"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"12.43","1":"12.43"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"12.66","1":"12.66"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"12.48","1":"12.48"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"12.47","1":"12.47"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"12.62","1":"12.62"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"12.41","1":"12.41"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"12.03","1":"12.03"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"11.92","1":"11.92"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"11.95","1":"11.95"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.78","1":"11.78"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"11.25","1":"11.25"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"11.64","1":"11.64"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.85","1":"11.85"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"11.81","1":"11.81"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.38","1":"12.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"12.37","1":"12.37"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"12.39","1":"12.39"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"12.52","1":"12.52"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"12.35","1":"12.35"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"12.19","1":"12.19"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"12.27","1":"12.27"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.38","1":"12.38"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"12.25","1":"12.25"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"12.13","1":"12.13"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"12.05","1":"12.05"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"12.12","1":"12.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"12.25","1":"12.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"12.62","1":"12.62"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.41","1":"12.41"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.36","1":"12.36"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.02","1":"12.02"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"11.88","1":"11.88"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"11.93","1":"11.93"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"11.97","1":"11.97"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"12.18","1":"12.18"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.35","1":"12.35"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.43","1":"12.43"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"12.19","1":"12.19"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.64","1":"11.64"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"11.49","1":"11.49"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.71","1":"11.71"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"11.45","1":"11.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.17","1":"11.17"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.35","1":"11.35"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.49","1":"11.49"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.66","1":"11.66"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.77","1":"11.77"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"11.81","1":"11.81"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.12","1":"12.12"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.01","1":"12.01"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.21","1":"12.21"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.40","1":"12.40"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.55","1":"12.55"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.81","1":"12.81"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.68","1":"12.68"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.56","1":"12.56"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.71","1":"12.71"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.76","1":"12.76"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.44","1":"12.44"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.35","1":"12.35"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.59","1":"12.59"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.51","1":"12.51"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.65","1":"12.65"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.66","1":"12.66"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.56","1":"12.56"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.47","1":"12.47"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.66","1":"12.66"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.66","1":"12.66"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"12.84","1":"12.84"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"12.90","1":"12.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"12.90","1":"12.90"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"12.85","1":"12.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"12.82","1":"12.82"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.05","1":"13.05"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.22","1":"13.22"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.43","1":"13.43"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.57","1":"13.57"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.59","1":"13.59"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.59","1":"13.59"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.44","1":"13.44"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"13.63","1":"13.63"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.70","1":"13.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"13.71","1":"13.71"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"13.85","1":"13.85"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"13.85","1":"13.85"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.05","1":"14.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"13.68","1":"13.68"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.75","1":"13.75"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.65","1":"13.65"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"13.88","1":"13.88"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.04","1":"14.04"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"13.90","1":"13.90"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"13.88","1":"13.88"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.79","1":"13.79"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.86","1":"13.86"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"13.97","1":"13.97"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"14.15","1":"14.15"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"14.15","1":"14.15"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.12","1":"14.12"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.20","1":"14.20"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"14.13","1":"14.13"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.17","1":"14.17"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"14.15","1":"14.15"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"14.20","1":"14.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.40","1":"14.40"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.31","1":"14.31"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.18","1":"14.18"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.17","1":"14.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.38","1":"14.38"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.32","1":"14.32"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.15","1":"14.15"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.03","1":"14.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.94","1":"13.94"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.81","1":"13.81"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.71","1":"13.71"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"14.42","1":"14.42"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"15.07","1":"15.07"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.59","1":"15.59"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"15.63","1":"15.63"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"15.29","1":"15.29"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.69","1":"15.69"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"15.78","1":"15.78"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.32","1":"14.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"14.40","1":"14.40"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"14.44","1":"14.44"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.76","1":"13.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.76","1":"13.76"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.64","1":"13.64"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.86","1":"13.86"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.03","1":"14.03"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"13.45","1":"13.45"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.58","1":"13.58"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.65","1":"13.65"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.48","1":"13.48"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.38","1":"13.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.45","1":"13.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.24","1":"13.24"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.16","1":"13.16"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.40","1":"13.40"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.29","1":"13.29"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.24","1":"13.24"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.34","1":"13.34"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.41","1":"13.41"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.31","1":"13.31"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"13.38","1":"13.38"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"13.34","1":"13.34"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"13.42","1":"13.42"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.29","1":"13.29"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.36","1":"13.36"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.40","1":"13.40"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"13.41","1":"13.41"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.42","1":"13.42"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"13.47","1":"13.47"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.36","1":"13.36"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.30","1":"13.30"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.42","1":"13.42"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.40","1":"13.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.27","1":"13.27"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.36","1":"13.36"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.38","1":"13.38"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.32","1":"13.32"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.37","1":"13.37"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.26","1":"13.26"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.31","1":"13.31"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.28","1":"13.28"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.27","1":"13.27"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.39","1":"13.39"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.47","1":"13.47"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.70","1":"13.70"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.57","1":"13.57"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.38","1":"13.38"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.44","1":"13.44"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.31","1":"13.31"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.26","1":"13.26"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.15","1":"13.15"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.21","1":"13.21"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.29","1":"13.29"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.39","1":"13.39"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.69","1":"13.69"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.83","1":"13.83"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.83","1":"13.83"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.72","1":"13.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.77","1":"13.77"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.51","1":"13.51"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.58","1":"13.58"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.73","1":"13.73"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.72","1":"13.72"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.79","1":"13.79"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.25","1":"14.25"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.42","1":"14.42"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.47","1":"14.47"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.48","1":"14.48"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.21","1":"14.21"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.43","1":"14.43"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"14.84","1":"14.84"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.85","1":"14.85"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"14.86","1":"14.86"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"14.93","1":"14.93"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"15.12","1":"15.12"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"15.10","1":"15.10"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.03","1":"15.03"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"15.16","1":"15.16"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"15.34","1":"15.34"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"15.35","1":"15.35"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"15.51","1":"15.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"15.36","1":"15.36"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.53","1":"15.53"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"15.60","1":"15.60"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.56","1":"15.56"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"14.78","1":"14.78"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"15.35","1":"15.35"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.66","1":"15.66"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"15.77","1":"15.77"}]}