{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.12","1":"11.12"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"11.17","1":"11.17"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"10.70","1":"10.70"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"10.70","1":"10.70"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"10.78","1":"10.78"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"11.17","1":"11.17"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"10.69","1":"10.69"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"10.56","1":"10.56"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"10.33","1":"10.33"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"10.11","1":"10.11"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"10.35","1":"10.35"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"10.58","1":"10.58"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"10.30","1":"10.30"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"10.21","1":"10.21"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.76","1":"9.76"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"9.69","1":"9.69"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.31","1":"9.31"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.75","1":"9.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"10.10","1":"10.10"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.71","1":"9.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.80","1":"9.80"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"10.29","1":"10.29"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.51","1":"9.51"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.37","1":"9.37"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"9.98","1":"9.98"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"10.07","1":"10.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.13","1":"10.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.14","1":"10.14"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.06","1":"10.06"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.74","1":"9.74"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.63","1":"9.63"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.53","1":"9.53"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.80","1":"9.80"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.54","1":"9.54"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.22","1":"9.22"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"9.40","1":"9.40"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.08","1":"9.08"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"8.52","1":"8.52"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"8.11","1":"8.11"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"8.28","1":"8.28"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"8.71","1":"8.71"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"8.63","1":"8.63"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"8.37","1":"8.37"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"8.59","1":"8.59"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"8.45","1":"8.45"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"8.69","1":"8.69"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"8.77","1":"8.77"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"8.70","1":"8.70"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"8.22","1":"8.22"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"8.25","1":"8.25"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"8.00","1":"8.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7.02","1":"7.02"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"6.92","1":"6.92"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"7.43","1":"7.43"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"7.37","1":"7.37"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"7.29","1":"7.29"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"7.97","1":"7.97"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"7.63","1":"7.63"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"7.86","1":"7.86"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"7.74","1":"7.74"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"7.49","1":"7.49"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"6.87","1":"6.87"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"6.14","1":"6.14"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"6.30","1":"6.30"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"5.32","1":"5.32"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"5.37","1":"5.37"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"5.35","1":"5.35"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"4.78","1":"4.78"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"5.02","1":"5.02"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"5.37","1":"5.37"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"5.29","1":"5.29"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"5.77","1":"5.77"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"5.72","1":"5.72"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"6.56","1":"6.56"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"7.02","1":"7.02"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"6.09","1":"6.09"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"6.28","1":"6.28"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"6.10","1":"6.10"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"6.39","1":"6.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"6.51","1":"6.51"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"6.20","1":"6.20"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"6.15","1":"6.15"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"6.42","1":"6.42"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"6.31","1":"6.31"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"7.31","1":"7.31"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.71","1":"7.71"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7.16","1":"7.16"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.12","1":"7.12"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7.17","1":"7.17"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7.09","1":"7.09"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"6.89","1":"6.89"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"6.73","1":"6.73"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"6.76","1":"6.76"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"6.80","1":"6.80"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"6.68","1":"6.68"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"6.81","1":"6.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"7.02","1":"7.02"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6.77","1":"6.77"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"6.78","1":"6.78"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"6.75","1":"6.75"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"7.09","1":"7.09"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"6.98","1":"6.98"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"7.23","1":"7.23"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7.57","1":"7.57"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7.41","1":"7.41"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7.23","1":"7.23"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"6.98","1":"6.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"6.77","1":"6.77"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"6.80","1":"6.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"6.86","1":"6.86"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"6.95","1":"6.95"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"7.02","1":"7.02"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"6.92","1":"6.92"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"6.79","1":"6.79"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"6.84","1":"6.84"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"6.82","1":"6.82"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"7.05","1":"7.05"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7.27","1":"7.27"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"7.04","1":"7.04"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"6.82","1":"6.82"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7.28","1":"7.28"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"7.15","1":"7.15"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"7.19","1":"7.19"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"7.20","1":"7.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7.10","1":"7.10"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"6.89","1":"6.89"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"6.94","1":"6.94"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"6.90","1":"6.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"6.91","1":"6.91"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7.18","1":"7.18"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"7.23","1":"7.23"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"7.11","1":"7.11"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7.25","1":"7.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7.25","1":"7.25"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7.32","1":"7.32"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"7.64","1":"7.64"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"7.73","1":"7.73"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7.82","1":"7.82"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"8.07","1":"8.07"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7.81","1":"7.81"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.84","1":"7.84"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"8.49","1":"8.49"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.49","1":"9.49"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.77","1":"9.77"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"9.28","1":"9.28"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"8.95","1":"8.95"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.11","1":"9.11"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.33","1":"9.33"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.26","1":"9.26"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"9.99","1":"9.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.90","1":"9.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.87","1":"9.87"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"10.18","1":"10.18"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"10.49","1":"10.49"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"11.32","1":"11.32"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"11.41","1":"11.41"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"11.07","1":"11.07"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.60","1":"10.60"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.70","1":"10.70"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.68","1":"10.68"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.76","1":"10.76"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.47","1":"10.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.31","1":"10.31"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.98","1":"10.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"11.17","1":"11.17"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"11.67","1":"11.67"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"11.59","1":"11.59"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"11.76","1":"11.76"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"12.58","1":"12.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"13.58","1":"13.58"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.77","1":"13.77"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.41","1":"14.41"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"15.49","1":"15.49"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"16.08","1":"16.08"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"16.94","1":"16.94"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"17.81","1":"17.81"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"17.77","1":"17.77"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"16.58","1":"16.58"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"16.07","1":"16.07"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"16.07","1":"16.07"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"15.76","1":"15.76"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"16.06","1":"16.06"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"15.75","1":"15.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"15.77","1":"15.77"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"15.15","1":"15.15"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"15.77","1":"15.77"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"16.95","1":"16.95"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"17.03","1":"17.03"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.49","1":"16.49"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.27","1":"16.27"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.11","1":"16.11"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.72","1":"15.72"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.77","1":"14.77"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.62","1":"15.62"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.51","1":"15.51"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"15.95","1":"15.95"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"15.06","1":"15.06"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.61","1":"14.61"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"14.79","1":"14.79"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.73","1":"14.73"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"14.75","1":"14.75"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"15.03","1":"15.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"15.20","1":"15.20"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.25","1":"16.25"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"16.12","1":"16.12"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"16.04","1":"16.04"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"17.24","1":"17.24"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"16.85","1":"16.85"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"17.73","1":"17.73"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.11","1":"17.11"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.02","1":"17.02"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.04","1":"18.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.55","1":"17.55"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"17.39","1":"17.39"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"17.68","1":"17.68"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"17.75","1":"17.75"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"17.52","1":"17.52"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.10","1":"17.10"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"16.95","1":"16.95"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.00","1":"17.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"16.72","1":"16.72"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"16.53","1":"16.53"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"16.57","1":"16.57"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"16.32","1":"16.32"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"15.33","1":"15.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"15.28","1":"15.28"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"15.41","1":"15.41"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"15.51","1":"15.51"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"15.59","1":"15.59"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"15.66","1":"15.66"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.97","1":"15.97"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"16.12","1":"16.12"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"15.82","1":"15.82"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"16.67","1":"16.67"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"16.32","1":"16.32"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"16.89","1":"16.89"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"16.89","1":"16.89"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"16.77","1":"16.77"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.40","1":"16.40"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.58","1":"17.58"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"17.83","1":"17.83"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"17.22","1":"17.22"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.30","1":"17.30"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"16.87","1":"16.87"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"17.29","1":"17.29"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"16.84","1":"16.84"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"17.00","1":"17.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"16.56","1":"16.56"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"16.49","1":"16.49"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"16.24","1":"16.24"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"16.33","1":"16.33"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"16.52","1":"16.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"16.60","1":"16.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"16.32","1":"16.32"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"16.62","1":"16.62"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"16.78","1":"16.78"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"16.60","1":"16.60"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.81","1":"16.81"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.61","1":"16.61"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.86","1":"17.86"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.75","1":"18.75"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"19.27","1":"19.27"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"19.17","1":"19.17"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"19.11","1":"19.11"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"18.59","1":"18.59"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"18.60","1":"18.60"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"18.26","1":"18.26"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"18.46","1":"18.46"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"19.83","1":"19.83"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"20.64","1":"20.64"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"20.20","1":"20.20"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"20.33","1":"20.33"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"19.72","1":"19.72"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"19.53","1":"19.53"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"19.57","1":"19.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"19.53","1":"19.53"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"18.95","1":"18.95"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"19.36","1":"19.36"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"18.90","1":"18.90"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"18.17","1":"18.17"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"18.12","1":"18.12"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"18.14","1":"18.14"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"18.01","1":"18.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"18.60","1":"18.60"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"18.82","1":"18.82"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"19.07","1":"19.07"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"19.47","1":"19.47"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"18.78","1":"18.78"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"17.79","1":"17.79"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"17.80","1":"17.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"17.41","1":"17.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"16.98","1":"16.98"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"17.27","1":"17.27"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"17.33","1":"17.33"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"16.86","1":"16.86"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"17.53","1":"17.53"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"17.05","1":"17.05"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"16.79","1":"16.79"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.07","1":"16.07"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"14.87","1":"14.87"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.90","1":"13.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.94","1":"14.94"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"15.57","1":"15.57"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.95","1":"15.95"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"16.07","1":"16.07"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"16.44","1":"16.44"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"16.03","1":"16.03"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"16.00","1":"16.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"15.82","1":"15.82"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"15.90","1":"15.90"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"15.03","1":"15.03"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"15.17","1":"15.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"15.88","1":"15.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"15.21","1":"15.21"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"14.86","1":"14.86"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"14.73","1":"14.73"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"14.85","1":"14.85"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14.90","1":"14.90"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"15.43","1":"15.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"16.43","1":"16.43"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"15.78","1":"15.78"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"15.74","1":"15.74"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"15.62","1":"15.62"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.52","1":"15.52"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"15.64","1":"15.64"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"15.31","1":"15.31"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.58","1":"15.58"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.23","1":"15.23"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.82","1":"14.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.60","1":"14.60"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.91","1":"14.91"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.62","1":"14.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14.34","1":"14.34"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"14.02","1":"14.02"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.61","1":"13.61"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"13.57","1":"13.57"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"13.68","1":"13.68"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"13.55","1":"13.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"13.91","1":"13.91"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"14.22","1":"14.22"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.80","1":"14.80"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.46","1":"15.46"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.49","1":"15.49"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15.16","1":"15.16"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"15.65","1":"15.65"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.55","1":"16.55"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.68","1":"17.68"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"18.42","1":"18.42"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.48","1":"19.48"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.89","1":"19.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"19.27","1":"19.27"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.15","1":"20.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.51","1":"20.51"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"21.85","1":"21.85"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.19","1":"21.19"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"20.80","1":"20.80"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.79","1":"20.79"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.15","1":"20.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.86","1":"19.86"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.11","1":"19.11"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"19.21","1":"19.21"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.66","1":"19.66"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.17","1":"20.17"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.70","1":"19.70"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"19.20","1":"19.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"19.28","1":"19.28"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"19.07","1":"19.07"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"18.56","1":"18.56"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"18.90","1":"18.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.96","1":"18.96"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"18.52","1":"18.52"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"18.60","1":"18.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.59","1":"18.59"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"18.63","1":"18.63"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.89","1":"18.89"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.51","1":"18.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.73","1":"18.73"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"18.83","1":"18.83"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"18.48","1":"18.48"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"18.39","1":"18.39"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"18.48","1":"18.48"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"18.81","1":"18.81"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"18.74","1":"18.74"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"18.71","1":"18.71"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"18.08","1":"18.08"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"16.79","1":"16.79"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"16.93","1":"16.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"16.92","1":"16.92"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"17.24","1":"17.24"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.05","1":"17.05"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"17.37","1":"17.37"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"17.30","1":"17.30"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"17.16","1":"17.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"16.78","1":"16.78"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.61","1":"16.61"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.73","1":"16.73"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"16.56","1":"16.56"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"16.14","1":"16.14"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"15.91","1":"15.91"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"16.09","1":"16.09"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"17.23","1":"17.23"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.96","1":"17.96"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.55","1":"17.55"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.51","1":"17.51"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"16.98","1":"16.98"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"16.90","1":"16.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"16.93","1":"16.93"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"16.93","1":"16.93"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"17.17","1":"17.17"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"16.70","1":"16.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"16.76","1":"16.76"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"16.74","1":"16.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"16.37","1":"16.37"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"16.12","1":"16.12"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"16.10","1":"16.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.97","1":"15.97"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"16.07","1":"16.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"15.58","1":"15.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"15.02","1":"15.02"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"14.86","1":"14.86"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"15.10","1":"15.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"14.94","1":"14.94"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"14.92","1":"14.92"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"14.54","1":"14.54"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"14.53","1":"14.53"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"14.01","1":"14.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.87","1":"13.87"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"14.11","1":"14.11"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"13.91","1":"13.91"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"14.67","1":"14.67"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.05","1":"15.05"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.47","1":"15.47"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.64","1":"15.64"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.51","1":"15.51"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"15.65","1":"15.65"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"13.38","1":"13.38"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"14.23","1":"14.23"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"13.75","1":"13.75"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"14.01","1":"14.01"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"13.90","1":"13.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"14.37","1":"14.37"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"14.50","1":"14.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"14.85","1":"14.85"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"14.70","1":"14.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"14.28","1":"14.28"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"14.61","1":"14.61"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"15.02","1":"15.02"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.97","1":"14.97"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.78","1":"14.78"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.85","1":"14.85"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.61","1":"14.61"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.99","1":"13.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"14.30","1":"14.30"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"13.70","1":"13.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"14.18","1":"14.18"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"13.85","1":"13.85"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"13.90","1":"13.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"13.65","1":"13.65"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"13.93","1":"13.93"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"13.76","1":"13.76"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"13.35","1":"13.35"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"12.89","1":"12.89"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"12.50","1":"12.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"12.25","1":"12.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"12.40","1":"12.40"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.90","1":"12.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"12.78","1":"12.78"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"11.98","1":"11.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"11.95","1":"11.95"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"11.25","1":"11.25"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"11.75","1":"11.75"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"11.39","1":"11.39"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"11.17","1":"11.17"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"11.44","1":"11.44"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"10.80","1":"10.80"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"11.20","1":"11.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"11.94","1":"11.94"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"11.25","1":"11.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"11.75","1":"11.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"11.90","1":"11.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"11.80","1":"11.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"11.75","1":"11.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"11.88","1":"11.88"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"11.90","1":"11.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"11.99","1":"11.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"11.85","1":"11.85"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"11.62","1":"11.62"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"11.83","1":"11.83"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"11.97","1":"11.97"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"12.25","1":"12.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"12.55","1":"12.55"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"12.21","1":"12.21"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"11.86","1":"11.86"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"11.83","1":"11.83"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.35","1":"12.35"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.25","1":"12.25"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"12.05","1":"12.05"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"12.05","1":"12.05"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"12.40","1":"12.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"12.06","1":"12.06"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"11.91","1":"11.91"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"11.59","1":"11.59"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"11.60","1":"11.60"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"11.21","1":"11.21"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"11.65","1":"11.65"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"11.65","1":"11.65"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"11.41","1":"11.41"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"11.55","1":"11.55"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"11.68","1":"11.68"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"11.91","1":"11.91"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"11.84","1":"11.84"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"11.98","1":"11.98"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"11.90","1":"11.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"11.80","1":"11.80"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"11.70","1":"11.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"11.59","1":"11.59"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"11.37","1":"11.37"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"11.15","1":"11.15"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"11.10","1":"11.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"11.10","1":"11.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"11.05","1":"11.05"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"11.00","1":"11.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"11.20","1":"11.20"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"11.00","1":"11.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"11.05","1":"11.05"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"10.11","1":"10.11"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"10.30","1":"10.30"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"10.64","1":"10.64"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"10.89","1":"10.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"10.65","1":"10.65"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"10.73","1":"10.73"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"10.60","1":"10.60"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"9.97","1":"9.97"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"9.90","1":"9.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"9.88","1":"9.88"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"9.81","1":"9.81"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"9.72","1":"9.72"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"9.26","1":"9.26"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"9.68","1":"9.68"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"9.80","1":"9.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"9.89","1":"9.89"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"9.40","1":"9.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"9.50","1":"9.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"9.57","1":"9.57"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"9.67","1":"9.67"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"9.58","1":"9.58"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"9.85","1":"9.85"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"9.85","1":"9.85"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"10.00","1":"10.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"10.39","1":"10.39"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"10.15","1":"10.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"9.43","1":"9.43"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"9.45","1":"9.45"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"9.66","1":"9.66"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"10.36","1":"10.36"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"10.77","1":"10.77"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"10.45","1":"10.45"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"10.41","1":"10.41"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"10.35","1":"10.35"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"10.07","1":"10.07"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"9.80","1":"9.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"9.60","1":"9.60"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"9.55","1":"9.55"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"9.22","1":"9.22"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"9.08","1":"9.08"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"8.85","1":"8.85"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"8.70","1":"8.70"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"8.48","1":"8.48"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"7.70","1":"7.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"7.80","1":"7.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"7.25","1":"7.25"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"7.82","1":"7.82"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"7.90","1":"7.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"7.47","1":"7.47"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"7.39","1":"7.39"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"7.70","1":"7.70"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"7.73","1":"7.73"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"7.80","1":"7.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"7.45","1":"7.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"7.22","1":"7.22"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"7.31","1":"7.31"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"7.31","1":"7.31"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"7.36","1":"7.36"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"7.44","1":"7.44"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"7.43","1":"7.43"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"7.16","1":"7.16"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"7.09","1":"7.09"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"7.03","1":"7.03"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.07","1":"7.07"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"6.98","1":"6.98"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"7.15","1":"7.15"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"7.26","1":"7.26"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"7.54","1":"7.54"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"7.15","1":"7.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.97","1":"6.97"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"7.06","1":"7.06"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"7.05","1":"7.05"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"7.09","1":"7.09"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.46","1":"7.46"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"7.30","1":"7.30"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"7.12","1":"7.12"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"7.02","1":"7.02"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6.99","1":"6.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"6.91","1":"6.91"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"7.02","1":"7.02"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"6.95","1":"6.95"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.05","1":"7.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"7.28","1":"7.28"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"7.30","1":"7.30"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"7.64","1":"7.64"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"7.56","1":"7.56"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"7.49","1":"7.49"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.60","1":"7.60"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"8.60","1":"8.60"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"8.65","1":"8.65"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"8.52","1":"8.52"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.30","1":"8.30"},{"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":"7.75","1":"7.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"8.08","1":"8.08"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.75","1":"7.75"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"7.58","1":"7.58"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"7.54","1":"7.54"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"7.50","1":"7.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"7.55","1":"7.55"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"7.36","1":"7.36"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.41","1":"7.41"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.45","1":"7.45"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.54","1":"7.54"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"7.65","1":"7.65"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.56","1":"7.56"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"7.58","1":"7.58"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"7.56","1":"7.56"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.32","1":"7.32"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.35","1":"7.35"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.20","1":"7.20"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.11","1":"7.11"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"7.22","1":"7.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.40","1":"7.40"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.30","1":"7.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.30","1":"7.30"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"7.20","1":"7.20"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.25","1":"7.25"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.22","1":"7.22"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.25","1":"7.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.27","1":"7.27"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"7.30","1":"7.30"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"7.21","1":"7.21"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"7.25","1":"7.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"7.13","1":"7.13"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"7.13","1":"7.13"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"7.00","1":"7.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.00","1":"7.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.86","1":"6.86"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6.96","1":"6.96"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.08","1":"7.08"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6.90","1":"6.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.00","1":"7.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.93","1":"6.93"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"6.65","1":"6.65"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"6.65","1":"6.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"6.46","1":"6.46"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"6.60","1":"6.60"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"6.69","1":"6.69"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"6.77","1":"6.77"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"6.58","1":"6.58"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"6.56","1":"6.56"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"6.61","1":"6.61"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"6.70","1":"6.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"6.67","1":"6.67"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"6.70","1":"6.70"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"6.70","1":"6.70"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"6.79","1":"6.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"6.57","1":"6.57"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"6.55","1":"6.55"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"6.45","1":"6.45"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"6.58","1":"6.58"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"6.60","1":"6.60"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.57","1":"6.57"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"6.51","1":"6.51"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.52","1":"6.52"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"6.10","1":"6.10"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"6.10","1":"6.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"6.45","1":"6.45"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"6.39","1":"6.39"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"6.38","1":"6.38"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"6.12","1":"6.12"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"6.14","1":"6.14"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"6.05","1":"6.05"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"5.96","1":"5.96"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"5.95","1":"5.95"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"5.92","1":"5.92"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"5.98","1":"5.98"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"5.70","1":"5.70"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"5.58","1":"5.58"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"5.70","1":"5.70"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"5.25","1":"5.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"5.20","1":"5.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"5.30","1":"5.30"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"5.35","1":"5.35"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"5.43","1":"5.43"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"5.30","1":"5.30"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"5.40","1":"5.40"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"5.34","1":"5.34"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"5.59","1":"5.59"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"5.70","1":"5.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"5.79","1":"5.79"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"5.70","1":"5.70"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"5.68","1":"5.68"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"5.65","1":"5.65"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"5.68","1":"5.68"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"5.39","1":"5.39"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5.27","1":"5.27"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"5.16","1":"5.16"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"4.94","1":"4.94"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5.49","1":"5.49"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"5.37","1":"5.37"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5.59","1":"5.59"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"5.60","1":"5.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5.39","1":"5.39"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.28","1":"5.28"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5.30","1":"5.30"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.28","1":"5.28"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5.20","1":"5.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5.45","1":"5.45"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.28","1":"5.28"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.18","1":"5.18"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.49","1":"5.49"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5.24","1":"5.24"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.26","1":"5.26"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.30","1":"5.30"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.06","1":"5.06"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5.10","1":"5.10"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.15","1":"5.15"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"4.85","1":"4.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"4.99","1":"4.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"4.76","1":"4.76"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"4.78","1":"4.78"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"4.79","1":"4.79"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"4.45","1":"4.45"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"4.35","1":"4.35"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"4.17","1":"4.17"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"4.30","1":"4.30"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"4.40","1":"4.40"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"4.50","1":"4.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"4.45","1":"4.45"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"4.65","1":"4.65"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"4.98","1":"4.98"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.29","1":"5.29"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"4.96","1":"4.96"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"4.99","1":"4.99"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"5.15","1":"5.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5.25","1":"5.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.12","1":"5.12"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"5.92","1":"5.92"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"6.09","1":"6.09"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5.78","1":"5.78"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"5.80","1":"5.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"5.55","1":"5.55"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5.55","1":"5.55"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.20","1":"5.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5.39","1":"5.39"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5.25","1":"5.25"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.40","1":"5.40"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5.43","1":"5.43"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5.11","1":"5.11"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5.22","1":"5.22"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5.05","1":"5.05"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.01","1":"5.01"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5.02","1":"5.02"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5.13","1":"5.13"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5.05","1":"5.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5.07","1":"5.07"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5.10","1":"5.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5.13","1":"5.13"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"5.38","1":"5.38"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5.15","1":"5.15"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"5.18","1":"5.18"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5.25","1":"5.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5.27","1":"5.27"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.30","1":"5.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5.31","1":"5.31"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.20","1":"5.20"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.04","1":"5.04"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"4.95","1":"4.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"4.96","1":"4.96"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"4.88","1":"4.88"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"4.90","1":"4.90"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"4.84","1":"4.84"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"4.91","1":"4.91"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"4.85","1":"4.85"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"4.77","1":"4.77"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"4.79","1":"4.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"4.75","1":"4.75"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"4.80","1":"4.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"4.85","1":"4.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"4.72","1":"4.72"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"4.66","1":"4.66"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"4.76","1":"4.76"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"4.79","1":"4.79"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"4.96","1":"4.96"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"5.01","1":"5.01"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.11","1":"5.11"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.05","1":"5.05"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"4.81","1":"4.81"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"4.79","1":"4.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"4.92","1":"4.92"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"4.84","1":"4.84"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"4.67","1":"4.67"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"4.59","1":"4.59"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"4.58","1":"4.58"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"4.40","1":"4.40"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"4.70","1":"4.70"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"4.57","1":"4.57"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"5.12","1":"5.12"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"5.04","1":"5.04"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"5.03","1":"5.03"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"5.01","1":"5.01"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"5.19","1":"5.19"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"5.95","1":"5.95"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.95","1":"6.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.44","1":"6.44"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6.12","1":"6.12"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"5.76","1":"5.76"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.92","1":"5.92"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"5.98","1":"5.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"5.88","1":"5.88"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6.03","1":"6.03"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6.11","1":"6.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.21","1":"6.21"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.25","1":"6.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.39","1":"6.39"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.10","1":"6.10"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"5.97","1":"5.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.80","1":"5.80"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.01","1":"6.01"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.96","1":"5.96"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.06","1":"6.06"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.07","1":"6.07"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.02","1":"6.02"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.01","1":"6.01"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"5.99","1":"5.99"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.80","1":"5.80"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"5.87","1":"5.87"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"5.70","1":"5.70"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.66","1":"5.66"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.50","1":"5.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.33","1":"5.33"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.29","1":"5.29"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.04","1":"5.04"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"4.75","1":"4.75"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"4.95","1":"4.95"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.03","1":"5.03"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"4.86","1":"4.86"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"4.88","1":"4.88"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"4.96","1":"4.96"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"4.98","1":"4.98"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"4.94","1":"4.94"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"4.94","1":"4.94"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.10","1":"5.10"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"5.06","1":"5.06"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"4.97","1":"4.97"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"4.94","1":"4.94"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.81","1":"5.81"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"5.71","1":"5.71"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.83","1":"5.83"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"5.67","1":"5.67"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.64","1":"5.64"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.36","1":"5.36"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.31","1":"5.31"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"5.52","1":"5.52"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"5.75","1":"5.75"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"5.64","1":"5.64"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"5.55","1":"5.55"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"5.85","1":"5.85"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"5.82","1":"5.82"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"5.65","1":"5.65"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"5.99","1":"5.99"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.10","1":"6.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.61","1":"6.61"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.69","1":"6.69"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.67","1":"6.67"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.99","1":"6.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.68","1":"6.68"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"6.51","1":"6.51"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.38","1":"6.38"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.24","1":"6.24"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.35","1":"6.35"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.45","1":"6.45"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.43","1":"6.43"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"6.51","1":"6.51"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"6.44","1":"6.44"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.63","1":"6.63"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.35","1":"6.35"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.40","1":"6.40"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"6.53","1":"6.53"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"6.50","1":"6.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"6.75","1":"6.75"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.40","1":"7.40"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.76","1":"7.76"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.38","1":"8.38"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.51","1":"8.51"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.22","1":"8.22"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.34","1":"8.34"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.01","1":"8.01"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.84","1":"7.84"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.67","1":"7.67"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.76","1":"7.76"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.87","1":"7.87"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.91","1":"7.91"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"7.97","1":"7.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"7.99","1":"7.99"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.15","1":"8.15"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.23","1":"8.23"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.25","1":"8.25"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.11","1":"8.11"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8.28","1":"8.28"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"8.62","1":"8.62"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"8.48","1":"8.48"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.77","1":"7.77"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.51","1":"7.51"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.05","1":"8.05"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.95","1":"7.95"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.53","1":"7.53"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.94","1":"7.94"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.88","1":"7.88"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"8.19","1":"8.19"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"8.01","1":"8.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.98","1":"7.98"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"8.08","1":"8.08"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"8.04","1":"8.04"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.85","1":"7.85"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.82","1":"7.82"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.75","1":"7.75"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.78","1":"7.78"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.67","1":"7.67"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.52","1":"7.52"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.65","1":"7.65"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.58","1":"7.58"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.31","1":"7.31"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.21","1":"7.21"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.18","1":"7.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.40","1":"7.40"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.29","1":"7.29"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.23","1":"7.23"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.20","1":"7.20"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.21","1":"7.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.18","1":"7.18"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"7.15","1":"7.15"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.24","1":"7.24"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"7.37","1":"7.37"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.47","1":"7.47"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.05","1":"7.05"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.94","1":"6.94"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.98","1":"6.98"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.24","1":"7.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.73","1":"6.73"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.43","1":"6.43"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.32","1":"6.32"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.27","1":"6.27"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.45","1":"6.45"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.41","1":"6.41"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.64","1":"6.64"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.42","1":"6.42"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.33","1":"6.33"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.44","1":"6.44"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.48","1":"6.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.34","1":"6.34"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"6.48","1":"6.48"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.39","1":"6.39"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"6.25","1":"6.25"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.35","1":"6.35"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"6.49","1":"6.49"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"7.05","1":"7.05"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"6.72","1":"6.72"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"6.56","1":"6.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.64","1":"6.64"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"6.60","1":"6.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"6.43","1":"6.43"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"6.44","1":"6.44"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.50","1":"6.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.47","1":"6.47"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"6.55","1":"6.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"6.75","1":"6.75"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"6.30","1":"6.30"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"6.25","1":"6.25"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"6.21","1":"6.21"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.10","1":"6.10"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"6.16","1":"6.16"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.23","1":"6.23"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.26","1":"6.26"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.16","1":"6.16"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"6.11","1":"6.11"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.20","1":"6.20"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.00","1":"6.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.41","1":"6.41"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.39","1":"6.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.30","1":"6.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"6.20","1":"6.20"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"6.26","1":"6.26"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"6.28","1":"6.28"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.23","1":"6.23"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.13","1":"6.13"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"6.12","1":"6.12"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.04","1":"6.04"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"5.90","1":"5.90"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"5.90","1":"5.90"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"5.97","1":"5.97"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.03","1":"6.03"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"6.18","1":"6.18"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"6.12","1":"6.12"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"6.08","1":"6.08"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"6.34","1":"6.34"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7.02","1":"7.02"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"6.66","1":"6.66"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"6.42","1":"6.42"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.56","1":"6.56"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.84","1":"6.84"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.69","1":"6.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.63","1":"6.63"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.40","1":"6.40"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"6.43","1":"6.43"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"6.47","1":"6.47"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"6.31","1":"6.31"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"6.36","1":"6.36"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.39","1":"6.39"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.64","1":"6.64"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.45","1":"6.45"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"6.32","1":"6.32"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.10","1":"6.10"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.24","1":"6.24"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"6.39","1":"6.39"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.23","1":"6.23"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"6.51","1":"6.51"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.31","1":"6.31"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.23","1":"6.23"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.19","1":"6.19"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"6.13","1":"6.13"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"6.03","1":"6.03"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"5.95","1":"5.95"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"6.08","1":"6.08"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6.19","1":"6.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"6.24","1":"6.24"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"6.13","1":"6.13"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"6.09","1":"6.09"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6.10","1":"6.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.01","1":"6.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.03","1":"6.03"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.06","1":"6.06"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.01","1":"6.01"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"5.94","1":"5.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"5.82","1":"5.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"5.60","1":"5.60"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"5.76","1":"5.76"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"5.67","1":"5.67"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"5.64","1":"5.64"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"5.53","1":"5.53"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"5.59","1":"5.59"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"5.64","1":"5.64"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"5.46","1":"5.46"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"5.49","1":"5.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"5.55","1":"5.55"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"5.59","1":"5.59"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"5.62","1":"5.62"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"5.62","1":"5.62"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"5.51","1":"5.51"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"5.51","1":"5.51"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"5.47","1":"5.47"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"5.60","1":"5.60"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"5.55","1":"5.55"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"5.54","1":"5.54"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"5.50","1":"5.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"5.41","1":"5.41"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"5.59","1":"5.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.59","1":"6.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.51","1":"6.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.17","1":"6.17"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.45","1":"6.45"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.60","1":"6.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.53","1":"6.53"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.03","1":"6.03"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.40","1":"6.40"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.41","1":"6.41"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.36","1":"6.36"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.27","1":"6.27"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.17","1":"6.17"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6.21","1":"6.21"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.14","1":"6.14"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.30","1":"6.30"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.30","1":"6.30"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.15","1":"6.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.18","1":"6.18"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.04","1":"6.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.08","1":"6.08"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.13","1":"6.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.05","1":"6.05"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.06","1":"6.06"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"5.86","1":"5.86"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"5.91","1":"5.91"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"5.60","1":"5.60"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"5.98","1":"5.98"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"5.52","1":"5.52"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"5.66","1":"5.66"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"5.52","1":"5.52"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.60","1":"5.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"5.59","1":"5.59"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"5.61","1":"5.61"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"5.40","1":"5.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"5.58","1":"5.58"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"5.51","1":"5.51"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"5.42","1":"5.42"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"5.48","1":"5.48"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"5.40","1":"5.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"5.50","1":"5.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.59","1":"5.59"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.70","1":"5.70"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"5.70","1":"5.70"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.52","1":"5.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"5.52","1":"5.52"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.52","1":"5.52"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"5.45","1":"5.45"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"5.50","1":"5.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.47","1":"5.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"6.13","1":"6.13"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.85","1":"5.85"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6.12","1":"6.12"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6.10","1":"6.10"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"6.06","1":"6.06"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6.01","1":"6.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"6.03","1":"6.03"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.97","1":"5.97"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"6.18","1":"6.18"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"6.24","1":"6.24"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"6.32","1":"6.32"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"6.33","1":"6.33"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"6.45","1":"6.45"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"6.59","1":"6.59"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"6.29","1":"6.29"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"6.32","1":"6.32"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"6.18","1":"6.18"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"6.25","1":"6.25"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"6.50","1":"6.50"}]}