{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"32.60","1":"32.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"32.70","1":"32.70"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"32.83","1":"32.83"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"33.74","1":"33.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"34.35","1":"34.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"34.50","1":"34.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"34.59","1":"34.59"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"34.80","1":"34.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"35.50","1":"35.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"33.96","1":"33.96"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"32.27","1":"32.27"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"31.30","1":"31.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"29.74","1":"29.74"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"29.11","1":"29.11"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"29.42","1":"29.42"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"28.53","1":"28.53"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"29.03","1":"29.03"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"29.41","1":"29.41"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"29.93","1":"29.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"30.29","1":"30.29"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"29.80","1":"29.80"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"29.30","1":"29.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.15","1":"30.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"30.07","1":"30.07"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"30.20","1":"30.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"30.12","1":"30.12"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"30.47","1":"30.47"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"30.45","1":"30.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"30.18","1":"30.18"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"30.13","1":"30.13"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"28.22","1":"28.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"28.65","1":"28.65"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"28.85","1":"28.85"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"29.95","1":"29.95"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"29.49","1":"29.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"28.34","1":"28.34"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"28.99","1":"28.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"29.25","1":"29.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"28.02","1":"28.02"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"29.10","1":"29.10"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"28.20","1":"28.20"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"28.17","1":"28.17"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"28.97","1":"28.97"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"28.60","1":"28.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"27.94","1":"27.94"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"28.73","1":"28.73"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"28.16","1":"28.16"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"28.28","1":"28.28"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"27.05","1":"27.05"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"26.92","1":"26.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"24.91","1":"24.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"25.50","1":"25.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.59","1":"23.59"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"22.88","1":"22.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.76","1":"23.76"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"25.98","1":"25.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"24.05","1":"24.05"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"23.98","1":"23.98"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.77","1":"23.77"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"24.46","1":"24.46"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.73","1":"23.73"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"24.17","1":"24.17"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.81","1":"22.81"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.49","1":"23.49"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"21.98","1":"21.98"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"22.36","1":"22.36"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.60","1":"23.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"24.46","1":"24.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"24.99","1":"24.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"26.86","1":"26.86"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.09","1":"28.09"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"27.99","1":"27.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"26.77","1":"26.77"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.30","1":"26.30"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"26.45","1":"26.45"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"26.40","1":"26.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"26.20","1":"26.20"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"26.42","1":"26.42"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.32","1":"24.32"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"24.76","1":"24.76"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"24.50","1":"24.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.85","1":"23.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"21.55","1":"21.55"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.52","1":"22.52"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.59","1":"22.59"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"22.52","1":"22.52"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.24","1":"22.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.43","1":"23.43"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.38","1":"23.38"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"24.12","1":"24.12"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.58","1":"23.58"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"23.32","1":"23.32"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.16","1":"24.16"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.03","1":"24.03"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"25.43","1":"25.43"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.63","1":"24.63"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.62","1":"24.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.99","1":"24.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.90","1":"24.90"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"24.64","1":"24.64"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"24.92","1":"24.92"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"24.93","1":"24.93"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.82","1":"25.82"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.80","1":"25.80"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.93","1":"25.93"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.94","1":"25.94"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.52","1":"25.52"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.30","1":"25.30"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"24.88","1":"24.88"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.70","1":"25.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"25.38","1":"25.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"27.16","1":"27.16"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.20","1":"28.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.12","1":"28.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"30.22","1":"30.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.42","1":"30.42"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"29.48","1":"29.48"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"29.42","1":"29.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"28.42","1":"28.42"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.53","1":"27.53"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.62","1":"27.62"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"28.25","1":"28.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.11","1":"28.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"27.04","1":"27.04"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.03","1":"27.03"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.06","1":"27.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.75","1":"26.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.25","1":"25.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"24.49","1":"24.49"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"24.90","1":"24.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.81","1":"25.81"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.70","1":"27.70"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.77","1":"27.77"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"26.41","1":"26.41"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"26.99","1":"26.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.03","1":"27.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"27.67","1":"27.67"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"27.68","1":"27.68"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.50","1":"27.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.54","1":"25.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"24.79","1":"24.79"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"25.99","1":"25.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"25.25","1":"25.25"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.85","1":"25.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.86","1":"25.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.59","1":"25.59"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"26.10","1":"26.10"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"26.42","1":"26.42"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.60","1":"25.60"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.72","1":"25.72"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.68","1":"25.68"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"24.71","1":"24.71"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.98","1":"24.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"24.70","1":"24.70"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.97","1":"24.97"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.25","1":"25.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.97","1":"25.97"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"25.99","1":"25.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"26.25","1":"26.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"26.35","1":"26.35"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"26.70","1":"26.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"26.69","1":"26.69"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"26.99","1":"26.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"26.43","1":"26.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"26.74","1":"26.74"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.70","1":"26.70"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.79","1":"26.79"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"26.86","1":"26.86"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.60","1":"26.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.30","1":"26.30"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"26.48","1":"26.48"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"27.01","1":"27.01"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"28.10","1":"28.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"27.52","1":"27.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"28.60","1":"28.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"28.35","1":"28.35"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"27.97","1":"27.97"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"27.87","1":"27.87"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"27.85","1":"27.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.35","1":"29.35"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"29.98","1":"29.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"29.76","1":"29.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"29.70","1":"29.70"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"28.10","1":"28.10"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"28.45","1":"28.45"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.60","1":"28.60"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"27.91","1":"27.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.20","1":"27.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.07","1":"27.07"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.22","1":"27.22"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.44","1":"27.44"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"27.56","1":"27.56"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.49","1":"27.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.51","1":"27.51"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.45","1":"27.45"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.25","1":"27.25"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"27.37","1":"27.37"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"26.33","1":"26.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.90","1":"25.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"26.87","1":"26.87"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.41","1":"26.41"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"26.30","1":"26.30"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"26.73","1":"26.73"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"27.59","1":"27.59"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"28.89","1":"28.89"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.38","1":"28.38"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"27.84","1":"27.84"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"27.30","1":"27.30"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.06","1":"25.06"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.73","1":"25.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"25.68","1":"25.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"25.19","1":"25.19"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"25.38","1":"25.38"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.75","1":"25.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"26.60","1":"26.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"26.38","1":"26.38"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"26.69","1":"26.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"26.07","1":"26.07"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"26.17","1":"26.17"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"25.85","1":"25.85"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"25.93","1":"25.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.34","1":"26.34"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.65","1":"25.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"27.15","1":"27.15"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"27.72","1":"27.72"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"27.78","1":"27.78"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"27.38","1":"27.38"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"26.92","1":"26.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"26.89","1":"26.89"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"26.98","1":"26.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"26.81","1":"26.81"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"26.90","1":"26.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"26.60","1":"26.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"26.10","1":"26.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"26.20","1":"26.20"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"26.00","1":"26.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.82","1":"25.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.85","1":"24.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.87","1":"25.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.99","1":"24.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"25.89","1":"25.89"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"25.66","1":"25.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"25.15","1":"25.15"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.80","1":"24.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.88","1":"24.88"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"24.91","1":"24.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"24.90","1":"24.90"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.81","1":"24.81"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.85","1":"24.85"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.90","1":"24.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.99","1":"24.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.89","1":"24.89"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.70","1":"24.70"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.41","1":"24.41"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"24.94","1":"24.94"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"24.53","1":"24.53"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"24.21","1":"24.21"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.33","1":"24.33"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"24.74","1":"24.74"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"24.44","1":"24.44"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"24.37","1":"24.37"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"24.12","1":"24.12"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"24.20","1":"24.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"23.86","1":"23.86"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"23.53","1":"23.53"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.35","1":"23.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.35","1":"23.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"24.19","1":"24.19"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"24.51","1":"24.51"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"24.73","1":"24.73"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.78","1":"24.78"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"24.55","1":"24.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.30","1":"24.30"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.23","1":"24.23"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.47","1":"24.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.20","1":"24.20"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"24.40","1":"24.40"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"24.00","1":"24.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"24.70","1":"24.70"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.75","1":"23.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"23.52","1":"23.52"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"23.55","1":"23.55"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"23.05","1":"23.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.81","1":"22.81"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.35","1":"23.35"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"22.86","1":"22.86"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.24","1":"23.24"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.52","1":"22.52"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.56","1":"22.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"22.86","1":"22.86"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"22.65","1":"22.65"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"22.65","1":"22.65"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.91","1":"22.91"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.66","1":"22.66"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.69","1":"22.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.86","1":"22.86"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.17","1":"22.17"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"22.25","1":"22.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.97","1":"22.97"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.30","1":"22.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.45","1":"23.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.75","1":"23.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"22.75","1":"22.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"23.64","1":"23.64"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"23.80","1":"23.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"23.63","1":"23.63"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.68","1":"23.68"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"22.31","1":"22.31"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.39","1":"23.39"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.63","1":"23.63"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.50","1":"22.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"22.70","1":"22.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"22.74","1":"22.74"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"22.99","1":"22.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.23","1":"23.23"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.40","1":"23.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.80","1":"22.80"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.44","1":"23.44"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"23.44","1":"23.44"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.39","1":"22.39"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.01","1":"22.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.70","1":"22.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.88","1":"22.88"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.80","1":"22.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.55","1":"22.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.85","1":"22.85"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.45","1":"22.45"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.01","1":"23.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.19","1":"23.19"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.98","1":"22.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"22.40","1":"22.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"22.44","1":"22.44"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"21.55","1":"21.55"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"21.15","1":"21.15"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"21.19","1":"21.19"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.20","1":"21.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.25","1":"21.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.62","1":"21.62"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.90","1":"21.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.10","1":"22.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"21.60","1":"21.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"22.08","1":"22.08"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.73","1":"23.73"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"27.41","1":"27.41"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"29.46","1":"29.46"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"30.47","1":"30.47"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"30.40","1":"30.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"30.05","1":"30.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"29.31","1":"29.31"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.02","1":"31.02"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"11.64","1":"11.64"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"10.90","1":"10.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"10.43","1":"10.43"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"10.45","1":"10.45"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"10.29","1":"10.29"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"9.88","1":"9.88"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.19","1":"9.19"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"9.15","1":"9.15"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.08","1":"9.08"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.18","1":"9.18"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"8.85","1":"8.85"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"8.81","1":"8.81"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"9.12","1":"9.12"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.05","1":"9.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"8.81","1":"8.81"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"8.89","1":"8.89"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"8.82","1":"8.82"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.43","1":"9.43"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.17","1":"9.17"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.39","1":"9.39"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.49","1":"9.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.33","1":"9.33"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.11","1":"9.11"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"8.98","1":"8.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"8.97","1":"8.97"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.06","1":"9.06"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"8.81","1":"8.81"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.79","1":"8.79"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.78","1":"8.78"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.85","1":"8.85"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"8.68","1":"8.68"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.91","1":"8.91"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.86","1":"8.86"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.14","1":"8.14"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.25","1":"8.25"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.09","1":"8.09"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.05","1":"8.05"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"7.95","1":"7.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.11","1":"8.11"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.05","1":"8.05"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.03","1":"8.03"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"8.13","1":"8.13"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"8.32","1":"8.32"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"8.33","1":"8.33"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"8.39","1":"8.39"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"8.73","1":"8.73"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.11","1":"9.11"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.00","1":"9.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.78","1":"8.78"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"8.38","1":"8.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"8.32","1":"8.32"},{"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":"8.76","1":"8.76"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"8.55","1":"8.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.30","1":"8.30"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"8.20","1":"8.20"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"8.19","1":"8.19"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"8.05","1":"8.05"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"8.10","1":"8.10"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.79","1":"7.79"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.81","1":"7.81"},{"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":"7.81","1":"7.81"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"7.83","1":"7.83"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.53","1":"7.53"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.52","1":"7.52"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.51","1":"7.51"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"7.57","1":"7.57"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.54","1":"7.54"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.38","1":"7.38"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"7.39","1":"7.39"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"7.48","1":"7.48"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.43","1":"7.43"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"7.55","1":"7.55"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"7.21","1":"7.21"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"7.14","1":"7.14"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"7.17","1":"7.17"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.12","1":"7.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"7.10","1":"7.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"7.20","1":"7.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.22","1":"7.22"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.38","1":"7.38"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.34","1":"7.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.45","1":"7.45"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.49","1":"7.49"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"7.35","1":"7.35"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"7.29","1":"7.29"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"7.38","1":"7.38"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"7.06","1":"7.06"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.05","1":"7.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.01","1":"7.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"7.14","1":"7.14"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.21","1":"7.21"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.37","1":"7.37"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"7.31","1":"7.31"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.18","1":"7.18"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.11","1":"7.11"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.22","1":"7.22"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.14","1":"7.14"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.27","1":"7.27"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.27","1":"7.27"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.35","1":"7.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.29","1":"7.29"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"6.96","1":"6.96"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.70","1":"6.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.72","1":"6.72"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"6.76","1":"6.76"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"6.91","1":"6.91"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"6.82","1":"6.82"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"6.73","1":"6.73"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"6.81","1":"6.81"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.99","1":"6.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.82","1":"6.82"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.76","1":"6.76"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.87","1":"6.87"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.98","1":"6.98"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.95","1":"6.95"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.77","1":"6.77"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.75","1":"6.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.73","1":"6.73"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.79","1":"6.79"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.24","1":"7.24"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.12","1":"7.12"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.74","1":"6.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.36","1":"6.36"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.45","1":"6.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.36","1":"6.36"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.51","1":"6.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.49","1":"6.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"6.54","1":"6.54"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.55","1":"6.55"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.58","1":"6.58"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.53","1":"6.53"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"6.61","1":"6.61"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.75","1":"6.75"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.65","1":"6.65"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.68","1":"6.68"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"6.63","1":"6.63"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.81","1":"6.81"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.07","1":"7.07"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"6.99","1":"6.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.18","1":"7.18"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.38","1":"7.38"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.34","1":"7.34"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.47","1":"7.47"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"7.52","1":"7.52"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.56","1":"7.56"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"7.53","1":"7.53"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"7.55","1":"7.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.46","1":"7.46"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.54","1":"7.54"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.37","1":"7.37"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.49","1":"7.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.58","1":"7.58"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.62","1":"7.62"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"7.68","1":"7.68"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.97","1":"6.97"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.01","1":"7.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.99","1":"6.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.05","1":"7.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.08","1":"7.08"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.05","1":"7.05"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.40","1":"6.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.40","1":"6.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.64","1":"6.64"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.57","1":"6.57"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.50","1":"6.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.42","1":"6.42"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.22","1":"6.22"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.28","1":"6.28"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"6.49","1":"6.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.29","1":"6.29"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.39","1":"6.39"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6.28","1":"6.28"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6.31","1":"6.31"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.29","1":"6.29"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.46","1":"6.46"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.37","1":"6.37"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6.23","1":"6.23"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"6.24","1":"6.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6.09","1":"6.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.04","1":"6.04"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.54","1":"6.54"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.21","1":"6.21"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.15","1":"6.15"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.22","1":"6.22"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.18","1":"6.18"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.44","1":"6.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6.39","1":"6.39"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6.58","1":"6.58"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.51","1":"6.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.59","1":"6.59"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.58","1":"6.58"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.69","1":"6.69"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.55","1":"6.55"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.49","1":"6.49"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.45","1":"6.45"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6.29","1":"6.29"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.21","1":"6.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.18","1":"6.18"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.23","1":"6.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.24","1":"6.24"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.20","1":"6.20"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.39","1":"6.39"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.06","1":"6.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.12","1":"6.12"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.08","1":"6.08"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.75","1":"5.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.66","1":"5.66"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.72","1":"5.72"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.68","1":"5.68"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.88","1":"5.88"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.04","1":"6.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"6.11","1":"6.11"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"6.02","1":"6.02"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.05","1":"6.05"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.96","1":"5.96"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.96","1":"5.96"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.03","1":"6.03"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.12","1":"6.12"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.02","1":"6.02"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.05","1":"6.05"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.22","1":"6.22"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.20","1":"6.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.21","1":"6.21"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.26","1":"6.26"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.24","1":"6.24"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.31","1":"6.31"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.27","1":"6.27"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"6.53","1":"6.53"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.48","1":"6.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.45","1":"6.45"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.51","1":"6.51"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.55","1":"6.55"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"6.62","1":"6.62"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"6.75","1":"6.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.70","1":"6.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.75","1":"6.75"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.18","1":"7.18"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.39","1":"7.39"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.67","1":"7.67"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.67","1":"7.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.58","1":"7.58"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.60","1":"7.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.56","1":"7.56"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.56","1":"7.56"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.60","1":"7.60"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.65","1":"7.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.73","1":"7.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.80","1":"7.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.93","1":"7.93"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.08","1":"8.08"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.23","1":"8.23"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.17","1":"8.17"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.25","1":"8.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.21","1":"8.21"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.22","1":"8.22"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.71","1":"8.71"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.77","1":"9.77"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.28","1":"9.28"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.28","1":"8.28"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.86","1":"7.86"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.96","1":"7.96"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.77","1":"7.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.23","1":"7.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.15","1":"7.15"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.22","1":"7.22"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.69","1":"7.69"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.84","1":"7.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.71","1":"7.71"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.76","1":"7.76"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.56","1":"7.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.63","1":"7.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.69","1":"7.69"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.59","1":"7.59"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.55","1":"7.55"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.47","1":"7.47"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.62","1":"7.62"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.54","1":"7.54"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.44","1":"7.44"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.81","1":"7.81"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"8.38","1":"8.38"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"8.30","1":"8.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8.44","1":"8.44"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"8.40","1":"8.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8.11","1":"8.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.99","1":"7.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"8.00","1":"8.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8.01","1":"8.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.79","1":"7.79"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"7.73","1":"7.73"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.76","1":"7.76"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.77","1":"7.77"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"8.03","1":"8.03"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"8.01","1":"8.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"8.08","1":"8.08"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"8.10","1":"8.10"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8.06","1":"8.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"8.13","1":"8.13"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"8.15","1":"8.15"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"8.13","1":"8.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"8.13","1":"8.13"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"8.01","1":"8.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"8.02","1":"8.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.96","1":"7.96"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"8.05","1":"8.05"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"8.08","1":"8.08"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.08","1":"9.08"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"10.08","1":"10.08"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.08","1":"11.08"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.08","1":"12.08"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"13.08","1":"13.08"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.97","1":"12.97"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.56","1":"14.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.73","1":"14.73"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.82","1":"13.82"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.83","1":"14.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"15.94","1":"15.94"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"15.46","1":"15.46"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.30","1":"14.30"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.71","1":"13.71"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.89","1":"13.89"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.77","1":"13.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.40","1":"13.40"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.51","1":"13.51"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"12.25","1":"12.25"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"11.91","1":"11.91"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.05","1":"12.05"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.02","1":"12.02"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"11.84","1":"11.84"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"11.61","1":"11.61"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"12.02","1":"12.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"11.71","1":"11.71"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"11.64","1":"11.64"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.62","1":"11.62"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.08","1":"11.08"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.17","1":"11.17"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.56","1":"10.56"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.57","1":"10.57"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.23","1":"10.23"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.30","1":"10.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.61","1":"10.61"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.61","1":"11.61"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.61","1":"12.61"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"12.53","1":"12.53"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"12.77","1":"12.77"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"12.49","1":"12.49"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"12.12","1":"12.12"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"12.10","1":"12.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.52","1":"11.52"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.65","1":"11.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"11.60","1":"11.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.45","1":"11.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"10.88","1":"10.88"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"10.87","1":"10.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.87","1":"10.87"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.94","1":"10.94"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"10.30","1":"10.30"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.85","1":"9.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.51","1":"9.51"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.28","1":"10.28"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.06","1":"10.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.94","1":"9.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.91","1":"9.91"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.83","1":"9.83"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"10.24","1":"10.24"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.78","1":"10.78"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.72","1":"11.72"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.06","1":"12.06"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.07","1":"12.07"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.97","1":"11.97"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.54","1":"11.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.42","1":"11.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.51","1":"11.51"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.48","1":"11.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.05","1":"11.05"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.23","1":"11.23"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"11.02","1":"11.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.60","1":"10.60"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"10.72","1":"10.72"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.59","1":"10.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.53","1":"10.53"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"10.20","1":"10.20"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"10.51","1":"10.51"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"11.46","1":"11.46"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"11.08","1":"11.08"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"11.01","1":"11.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"10.85","1":"10.85"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"10.77","1":"10.77"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"10.61","1":"10.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"10.53","1":"10.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.58","1":"11.58"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.22","1":"11.22"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"10.82","1":"10.82"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.94","1":"10.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.83","1":"10.83"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.09","1":"11.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.90","1":"10.90"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.92","1":"10.92"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.87","1":"10.87"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"10.84","1":"10.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.77","1":"10.77"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"10.50","1":"10.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"10.53","1":"10.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"10.31","1":"10.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"10.38","1":"10.38"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"10.38","1":"10.38"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"10.26","1":"10.26"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.13","1":"10.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"9.96","1":"9.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"9.96","1":"9.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"9.95","1":"9.95"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.02","1":"10.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"9.97","1":"9.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"9.82","1":"9.82"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"9.90","1":"9.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"9.92","1":"9.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"9.78","1":"9.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"9.61","1":"9.61"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"9.58","1":"9.58"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"9.48","1":"9.48"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"9.46","1":"9.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"9.55","1":"9.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"9.65","1":"9.65"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"9.73","1":"9.73"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.03","1":"10.03"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"9.73","1":"9.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"9.60","1":"9.60"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"9.40","1":"9.40"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"9.48","1":"9.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.62","1":"9.62"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"9.68","1":"9.68"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.80","1":"9.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"10.22","1":"10.22"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.27","1":"10.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.29","1":"10.29"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.40","1":"10.40"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.43","1":"10.43"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.36","1":"10.36"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.78","1":"10.78"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"10.83","1":"10.83"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"11.18","1":"11.18"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.81","1":"11.81"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"11.52","1":"11.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.37","1":"11.37"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"11.24","1":"11.24"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"11.36","1":"11.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"11.85","1":"11.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"13.04","1":"13.04"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.58","1":"13.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.40","1":"13.40"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.31","1":"13.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.64","1":"14.64"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"15.23","1":"15.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.47","1":"15.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.22","1":"14.22"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.20","1":"14.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.09","1":"13.09"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.40","1":"14.40"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.56","1":"15.56"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"15.28","1":"15.28"}]}