{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"13.57","1":"13.57"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"12.91","1":"12.91"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"13.05","1":"13.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"13.06","1":"13.06"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"13.31","1":"13.31"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"12.33","1":"12.33"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"12.86","1":"12.86"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"12.46","1":"12.46"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"12.47","1":"12.47"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"12.64","1":"12.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"12.74","1":"12.74"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"12.41","1":"12.41"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"11.52","1":"11.52"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"10.55","1":"10.55"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"10.06","1":"10.06"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.12","1":"9.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"10.12","1":"10.12"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.12","1":"11.12"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.15","1":"11.15"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.89","1":"11.89"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"12.37","1":"12.37"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"12.40","1":"12.40"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"12.53","1":"12.53"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"11.53","1":"11.53"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"10.69","1":"10.69"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"10.12","1":"10.12"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.64","1":"9.64"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"10.60","1":"10.60"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.20","1":"10.20"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"10.46","1":"10.46"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.35","1":"10.35"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.19","1":"10.19"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.27","1":"10.27"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.28","1":"10.28"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"10.21","1":"10.21"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"10.04","1":"10.04"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.03","1":"10.03"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"10.07","1":"10.07"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.95","1":"9.95"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.90","1":"9.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.85","1":"9.85"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"9.60","1":"9.60"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.13","1":"9.13"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.25","1":"9.25"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"9.60","1":"9.60"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.46","1":"9.46"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.23","1":"9.23"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"9.23","1":"9.23"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"9.16","1":"9.16"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.34","1":"9.34"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.69","1":"9.69"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.55","1":"9.55"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.19","1":"9.19"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"9.20","1":"9.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"8.93","1":"8.93"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"8.83","1":"8.83"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"8.88","1":"8.88"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.24","1":"9.24"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.09","1":"9.09"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.11","1":"9.11"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.36","1":"9.36"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"8.99","1":"8.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"8.92","1":"8.92"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.45","1":"9.45"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"9.31","1":"9.31"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"8.95","1":"8.95"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"8.83","1":"8.83"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"8.43","1":"8.43"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.13","1":"8.13"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"7.13","1":"7.13"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.99","1":"6.99"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.02","1":"7.02"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.15","1":"6.15"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.56","1":"6.56"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.87","1":"6.87"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.01","1":"7.01"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6.89","1":"6.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.37","1":"7.37"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.21","1":"7.21"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.94","1":"7.94"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"7.91","1":"7.91"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"7.52","1":"7.52"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"7.92","1":"7.92"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"7.82","1":"7.82"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"7.42","1":"7.42"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"7.51","1":"7.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7.57","1":"7.57"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"7.53","1":"7.53"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"8.37","1":"8.37"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"8.10","1":"8.10"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7.71","1":"7.71"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.71","1":"7.71"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7.75","1":"7.75"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7.64","1":"7.64"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.59","1":"7.59"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"7.67","1":"7.67"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"7.79","1":"7.79"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"7.82","1":"7.82"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"8.04","1":"8.04"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"8.50","1":"8.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"8.32","1":"8.32"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"8.24","1":"8.24"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"8.20","1":"8.20"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"8.29","1":"8.29"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"8.26","1":"8.26"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.86","1":"8.86"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"8.92","1":"8.92"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"8.70","1":"8.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"8.65","1":"8.65"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"8.48","1":"8.48"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"8.22","1":"8.22"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"8.74","1":"8.74"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"8.67","1":"8.67"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.64","1":"9.64"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.37","1":"9.37"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.09","1":"9.09"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"8.91","1":"8.91"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"9.19","1":"9.19"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.11","1":"10.11"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"10.03","1":"10.03"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"9.75","1":"9.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"10.16","1":"10.16"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"9.77","1":"9.77"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.61","1":"9.61"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.77","1":"9.77"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.58","1":"9.58"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"9.37","1":"9.37"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"9.32","1":"9.32"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.22","1":"9.22"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.49","1":"9.49"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"9.43","1":"9.43"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.68","1":"9.68"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.76","1":"9.76"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.25","1":"10.25"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.27","1":"10.27"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.12","1":"10.12"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.52","1":"10.52"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.66","1":"10.66"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.63","1":"10.63"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.69","1":"10.69"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"11.01","1":"11.01"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"11.11","1":"11.11"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"11.12","1":"11.12"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"10.95","1":"10.95"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"10.78","1":"10.78"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.13","1":"11.13"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"11.23","1":"11.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"11.50","1":"11.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"11.70","1":"11.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"11.59","1":"11.59"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"11.82","1":"11.82"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"11.74","1":"11.74"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"11.73","1":"11.73"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"11.66","1":"11.66"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"11.47","1":"11.47"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"11.64","1":"11.64"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"11.49","1":"11.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"11.88","1":"11.88"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"11.99","1":"11.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"11.79","1":"11.79"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.21","1":"12.21"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.21","1":"13.21"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"14.21","1":"14.21"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"13.59","1":"13.59"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"14.38","1":"14.38"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"14.07","1":"14.07"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.23","1":"14.23"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.38","1":"14.38"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"14.70","1":"14.70"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.48","1":"14.48"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.37","1":"14.37"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"13.91","1":"13.91"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.85","1":"13.85"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"13.52","1":"13.52"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"13.17","1":"13.17"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13.20","1":"13.20"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13.70","1":"13.70"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"13.47","1":"13.47"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"13.45","1":"13.45"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"13.32","1":"13.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.42","1":"13.42"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"13.75","1":"13.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"14.16","1":"14.16"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"13.88","1":"13.88"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"14.02","1":"14.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.22","1":"13.22"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"13.51","1":"13.51"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"13.04","1":"13.04"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"12.90","1":"12.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"12.60","1":"12.60"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.82","1":"11.82"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"11.95","1":"11.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.29","1":"12.29"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"12.34","1":"12.34"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"12.28","1":"12.28"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"11.96","1":"11.96"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.46","1":"11.46"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"11.58","1":"11.58"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"12.58","1":"12.58"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"12.60","1":"12.60"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"12.61","1":"12.61"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"12.82","1":"12.82"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"12.96","1":"12.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"12.57","1":"12.57"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"12.50","1":"12.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"13.16","1":"13.16"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"12.98","1":"12.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"13.15","1":"13.15"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"12.87","1":"12.87"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"12.93","1":"12.93"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"13.91","1":"13.91"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"14.40","1":"14.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"14.61","1":"14.61"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"14.41","1":"14.41"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"14.17","1":"14.17"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"14.33","1":"14.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.63","1":"14.63"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"14.15","1":"14.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.02","1":"14.02"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"13.77","1":"13.77"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"13.90","1":"13.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"13.79","1":"13.79"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.02","1":"14.02"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"13.69","1":"13.69"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"13.25","1":"13.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"13.30","1":"13.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"13.26","1":"13.26"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"13.46","1":"13.46"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.12","1":"14.12"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.29","1":"14.29"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.36","1":"15.36"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"16.51","1":"16.51"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"15.94","1":"15.94"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"16.31","1":"16.31"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"16.25","1":"16.25"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"17.46","1":"17.46"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"18.76","1":"18.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"18.63","1":"18.63"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"20.02","1":"20.02"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"21.52","1":"21.52"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"22.25","1":"22.25"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"21.94","1":"21.94"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"22.07","1":"22.07"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"21.23","1":"21.23"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"20.48","1":"20.48"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"20.43","1":"20.43"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.56","1":"20.56"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"19.64","1":"19.64"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"19.91","1":"19.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"21.01","1":"21.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"20.57","1":"20.57"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.26","1":"20.26"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"19.41","1":"19.41"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"19.53","1":"19.53"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"19.21","1":"19.21"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"19.30","1":"19.30"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"19.05","1":"19.05"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"18.79","1":"18.79"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"19.49","1":"19.49"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"19.28","1":"19.28"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"19.05","1":"19.05"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"18.83","1":"18.83"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.60","1":"18.60"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"18.53","1":"18.53"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"19.35","1":"19.35"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"18.91","1":"18.91"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"18.82","1":"18.82"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"18.73","1":"18.73"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.78","1":"18.78"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"20.18","1":"20.18"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"20.76","1":"20.76"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"20.00","1":"20.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"19.80","1":"19.80"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"19.75","1":"19.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"19.40","1":"19.40"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"19.87","1":"19.87"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"18.50","1":"18.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"18.29","1":"18.29"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"18.64","1":"18.64"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"18.83","1":"18.83"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"18.67","1":"18.67"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"18.39","1":"18.39"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"18.69","1":"18.69"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"19.84","1":"19.84"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"19.39","1":"19.39"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"17.99","1":"17.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"18.18","1":"18.18"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"18.03","1":"18.03"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"17.95","1":"17.95"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"18.03","1":"18.03"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"18.17","1":"18.17"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"17.47","1":"17.47"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"17.62","1":"17.62"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"17.53","1":"17.53"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"16.61","1":"16.61"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.02","1":"16.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"14.82","1":"14.82"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"15.00","1":"15.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"16.07","1":"16.07"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"16.38","1":"16.38"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"16.58","1":"16.58"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.57","1":"15.57"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"16.03","1":"16.03"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"16.71","1":"16.71"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"16.89","1":"16.89"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"16.53","1":"16.53"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"16.30","1":"16.30"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"15.14","1":"15.14"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"15.56","1":"15.56"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"16.64","1":"16.64"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"16.02","1":"16.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"15.89","1":"15.89"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"14.91","1":"14.91"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"15.37","1":"15.37"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"15.08","1":"15.08"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"15.30","1":"15.30"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.78","1":"15.78"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"15.28","1":"15.28"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"15.27","1":"15.27"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"15.83","1":"15.83"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.84","1":"15.84"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"15.94","1":"15.94"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"15.48","1":"15.48"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.79","1":"15.79"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.31","1":"15.31"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.01","1":"15.01"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.89","1":"14.89"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.53","1":"14.53"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.06","1":"14.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"15.09","1":"15.09"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.24","1":"15.24"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"14.30","1":"14.30"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.41","1":"13.41"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"13.26","1":"13.26"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"13.54","1":"13.54"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"14.05","1":"14.05"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.10","1":"15.10"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.52","1":"15.52"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.03","1":"15.03"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.23","1":"15.23"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.92","1":"15.92"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15.99","1":"15.99"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.20","1":"16.20"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.35","1":"16.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"16.13","1":"16.13"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"16.03","1":"16.03"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.77","1":"16.77"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.21","1":"17.21"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"18.03","1":"18.03"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.88","1":"17.88"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.81","1":"17.81"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.88","1":"17.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.60","1":"17.60"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.32","1":"17.32"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"17.72","1":"17.72"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.97","1":"17.97"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"18.04","1":"18.04"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"17.74","1":"17.74"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"17.44","1":"17.44"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.13","1":"17.13"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.14","1":"17.14"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"17.29","1":"17.29"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"17.57","1":"17.57"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.28","1":"17.28"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"18.57","1":"18.57"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.14","1":"19.14"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.77","1":"18.77"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"18.34","1":"18.34"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.72","1":"17.72"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.05","1":"17.05"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.01","1":"17.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.81","1":"17.81"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.43","1":"17.43"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"18.08","1":"18.08"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.92","1":"17.92"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.57","1":"17.57"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.46","1":"17.46"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.03","1":"17.03"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"16.29","1":"16.29"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.83","1":"16.83"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.14","1":"17.14"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"17.41","1":"17.41"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"17.14","1":"17.14"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"16.94","1":"16.94"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"16.44","1":"16.44"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.66","1":"16.66"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.66","1":"16.66"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"16.47","1":"16.47"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"16.38","1":"16.38"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"16.03","1":"16.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"16.12","1":"16.12"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"16.49","1":"16.49"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"16.64","1":"16.64"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"16.92","1":"16.92"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"16.87","1":"16.87"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"16.65","1":"16.65"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"16.25","1":"16.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"16.25","1":"16.25"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"16.20","1":"16.20"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"16.81","1":"16.81"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"16.73","1":"16.73"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"16.52","1":"16.52"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"16.38","1":"16.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"16.26","1":"16.26"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"16.00","1":"16.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"15.90","1":"15.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.79","1":"15.79"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"15.79","1":"15.79"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"15.02","1":"15.02"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"14.77","1":"14.77"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"15.16","1":"15.16"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"14.93","1":"14.93"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"14.71","1":"14.71"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"14.43","1":"14.43"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.69","1":"13.69"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"13.14","1":"13.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"12.71","1":"12.71"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"12.18","1":"12.18"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"12.82","1":"12.82"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"12.30","1":"12.30"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"12.34","1":"12.34"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"13.34","1":"13.34"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"13.62","1":"13.62"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"13.24","1":"13.24"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"12.98","1":"12.98"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"13.20","1":"13.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"11.97","1":"11.97"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"12.06","1":"12.06"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"12.24","1":"12.24"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"11.82","1":"11.82"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"12.28","1":"12.28"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"12.07","1":"12.07"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"11.86","1":"11.86"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"11.95","1":"11.95"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"11.95","1":"11.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"12.20","1":"12.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"12.15","1":"12.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"12.10","1":"12.10"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"12.55","1":"12.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.25","1":"13.25"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"13.49","1":"13.49"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"13.75","1":"13.75"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"13.72","1":"13.72"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"13.35","1":"13.35"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"12.72","1":"12.72"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"12.90","1":"12.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"12.70","1":"12.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"12.40","1":"12.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"12.25","1":"12.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"12.45","1":"12.45"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"12.20","1":"12.20"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"12.21","1":"12.21"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.22","1":"12.22"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"12.02","1":"12.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"11.60","1":"11.60"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"11.40","1":"11.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"11.28","1":"11.28"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"11.89","1":"11.89"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.48","1":"12.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"12.70","1":"12.70"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.02","1":"13.02"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.02","1":"12.02"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"12.01","1":"12.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"11.87","1":"11.87"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"12.07","1":"12.07"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"11.85","1":"11.85"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"11.75","1":"11.75"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"11.23","1":"11.23"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"11.49","1":"11.49"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"11.80","1":"11.80"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"12.36","1":"12.36"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.10","1":"12.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"12.45","1":"12.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"12.35","1":"12.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"12.54","1":"12.54"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"12.36","1":"12.36"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"12.28","1":"12.28"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.20","1":"12.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"12.09","1":"12.09"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"12.13","1":"12.13"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"12.19","1":"12.19"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"12.17","1":"12.17"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"12.11","1":"12.11"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"12.40","1":"12.40"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"12.46","1":"12.46"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"12.28","1":"12.28"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"12.22","1":"12.22"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"12.89","1":"12.89"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"12.21","1":"12.21"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"12.20","1":"12.20"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"11.81","1":"11.81"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"11.97","1":"11.97"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"11.85","1":"11.85"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"12.02","1":"12.02"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"12.01","1":"12.01"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"12.23","1":"12.23"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"12.33","1":"12.33"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"12.30","1":"12.30"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"12.20","1":"12.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"12.22","1":"12.22"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"12.02","1":"12.02"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"12.06","1":"12.06"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"12.41","1":"12.41"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"12.68","1":"12.68"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"12.10","1":"12.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"12.30","1":"12.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"12.15","1":"12.15"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"11.90","1":"11.90"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"12.08","1":"12.08"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"11.83","1":"11.83"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"11.74","1":"11.74"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"11.95","1":"11.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.05","1":"11.05"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"11.10","1":"11.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11.49","1":"11.49"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"11.75","1":"11.75"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"11.45","1":"11.45"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"11.12","1":"11.12"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"10.63","1":"10.63"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"10.31","1":"10.31"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"10.44","1":"10.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"10.75","1":"10.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"10.48","1":"10.48"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.25","1":"10.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"10.95","1":"10.95"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11.08","1":"11.08"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.63","1":"10.63"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.75","1":"10.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"10.85","1":"10.85"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"10.74","1":"10.74"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"10.85","1":"10.85"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"11.10","1":"11.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11.90","1":"11.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.13","1":"12.13"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.40","1":"12.40"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"12.10","1":"12.10"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"12.13","1":"12.13"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"12.33","1":"12.33"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"12.15","1":"12.15"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"12.12","1":"12.12"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"12.82","1":"12.82"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"12.36","1":"12.36"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"11.86","1":"11.86"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"12.13","1":"12.13"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"12.05","1":"12.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"11.70","1":"11.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"11.80","1":"11.80"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"11.70","1":"11.70"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"11.75","1":"11.75"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"12.04","1":"12.04"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"11.84","1":"11.84"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"11.20","1":"11.20"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"10.70","1":"10.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"10.85","1":"10.85"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"10.69","1":"10.69"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"10.25","1":"10.25"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"10.52","1":"10.52"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"11.20","1":"11.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"11.15","1":"11.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"11.15","1":"11.15"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"10.75","1":"10.75"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"10.95","1":"10.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"10.86","1":"10.86"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"11.20","1":"11.20"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"11.11","1":"11.11"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"11.09","1":"11.09"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"11.04","1":"11.04"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"11.15","1":"11.15"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"10.85","1":"10.85"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"11.25","1":"11.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"11.02","1":"11.02"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"10.99","1":"10.99"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"11.60","1":"11.60"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"11.10","1":"11.10"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"11.35","1":"11.35"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"11.26","1":"11.26"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"11.19","1":"11.19"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"10.86","1":"10.86"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"11.07","1":"11.07"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"11.07","1":"11.07"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"11.11","1":"11.11"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.68","1":"10.68"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.78","1":"10.78"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"10.80","1":"10.80"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"10.70","1":"10.70"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"10.58","1":"10.58"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"10.64","1":"10.64"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"10.51","1":"10.51"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"10.45","1":"10.45"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"10.38","1":"10.38"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"10.48","1":"10.48"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.35","1":"10.35"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"10.68","1":"10.68"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.49","1":"10.49"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"10.11","1":"10.11"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9.77","1":"9.77"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"9.89","1":"9.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"10.12","1":"10.12"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"10.55","1":"10.55"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"10.60","1":"10.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"10.50","1":"10.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"10.60","1":"10.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"10.55","1":"10.55"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"10.80","1":"10.80"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"10.90","1":"10.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"11.20","1":"11.20"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"10.99","1":"10.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.80","1":"10.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.95","1":"10.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"11.20","1":"11.20"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"11.06","1":"11.06"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"11.10","1":"11.10"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.23","1":"11.23"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.00","1":"11.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"10.75","1":"10.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"10.48","1":"10.48"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10.30","1":"10.30"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"10.30","1":"10.30"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"10.20","1":"10.20"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.30","1":"10.30"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"10.23","1":"10.23"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"10.30","1":"10.30"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"10.36","1":"10.36"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.10","1":"10.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"10.15","1":"10.15"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.95","1":"9.95"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"10.15","1":"10.15"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"10.15","1":"10.15"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"10.05","1":"10.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"9.84","1":"9.84"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.85","1":"9.85"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9.80","1":"9.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.47","1":"9.47"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9.25","1":"9.25"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9.15","1":"9.15"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.25","1":"9.25"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.42","1":"9.42"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"9.25","1":"9.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.00","1":"9.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"8.97","1":"8.97"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"8.87","1":"8.87"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"8.89","1":"8.89"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"8.80","1":"8.80"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"8.88","1":"8.88"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"8.89","1":"8.89"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"8.79","1":"8.79"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"8.72","1":"8.72"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"8.55","1":"8.55"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"8.70","1":"8.70"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"8.26","1":"8.26"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"8.28","1":"8.28"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.51","1":"8.51"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.60","1":"8.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"9.06","1":"9.06"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.82","1":"8.82"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.55","1":"8.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"8.12","1":"8.12"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.18","1":"8.18"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.05","1":"8.05"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.00","1":"8.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.50","1":"8.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"8.30","1":"8.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"8.40","1":"8.40"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"8.30","1":"8.30"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.38","1":"8.38"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.32","1":"8.32"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"8.50","1":"8.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"8.54","1":"8.54"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.25","1":"8.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"8.27","1":"8.27"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"8.26","1":"8.26"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"8.21","1":"8.21"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"8.23","1":"8.23"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"8.25","1":"8.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"8.20","1":"8.20"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"8.27","1":"8.27"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"8.18","1":"8.18"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"8.24","1":"8.24"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.83","1":"7.83"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"8.15","1":"8.15"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.94","1":"7.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.90","1":"7.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"7.80","1":"7.80"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.75","1":"7.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.61","1":"7.61"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.60","1":"7.60"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.52","1":"7.52"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.50","1":"7.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.45","1":"7.45"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.03","1":"7.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"7.03","1":"7.03"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"6.80","1":"6.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.50","1":"6.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.60","1":"6.60"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"6.40","1":"6.40"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"6.45","1":"6.45"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"6.65","1":"6.65"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"6.45","1":"6.45"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"6.11","1":"6.11"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"6.37","1":"6.37"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.41","1":"6.41"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.52","1":"6.52"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.71","1":"6.71"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.71","1":"6.71"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"6.66","1":"6.66"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.78","1":"6.78"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.52","1":"6.52"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5.76","1":"5.76"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"5.88","1":"5.88"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.10","1":"6.10"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"5.94","1":"5.94"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.05","1":"6.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"6.08","1":"6.08"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.08","1":"6.08"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.17","1":"6.17"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.25","1":"6.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.06","1":"6.06"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.29","1":"6.29"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"6.61","1":"6.61"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.30","1":"6.30"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"6.45","1":"6.45"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"6.16","1":"6.16"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"6.20","1":"6.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.30","1":"6.30"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.15","1":"6.15"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.30","1":"6.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"6.20","1":"6.20"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.33","1":"6.33"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.18","1":"6.18"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"5.85","1":"5.85"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.00","1":"6.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.00","1":"6.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.86","1":"5.86"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.67","1":"5.67"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.82","1":"5.82"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.87","1":"5.87"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.95","1":"5.95"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"6.03","1":"6.03"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"6.22","1":"6.22"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"6.32","1":"6.32"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"6.54","1":"6.54"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.26","1":"6.26"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"6.31","1":"6.31"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"6.48","1":"6.48"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.35","1":"6.35"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.44","1":"6.44"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"6.74","1":"6.74"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.30","1":"6.30"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"6.17","1":"6.17"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"6.26","1":"6.26"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"6.36","1":"6.36"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"6.25","1":"6.25"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"6.30","1":"6.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"6.50","1":"6.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"6.45","1":"6.45"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.35","1":"6.35"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.43","1":"6.43"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"6.70","1":"6.70"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"6.75","1":"6.75"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.52","1":"6.52"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"6.70","1":"6.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"6.60","1":"6.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"6.75","1":"6.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"6.85","1":"6.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.64","1":"6.64"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.75","1":"6.75"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.83","1":"6.83"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.85","1":"6.85"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.70","1":"6.70"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.70","1":"6.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.90","1":"6.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.98","1":"6.98"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.87","1":"6.87"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"6.57","1":"6.57"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.49","1":"6.49"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.47","1":"6.47"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"6.39","1":"6.39"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"6.48","1":"6.48"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.51","1":"6.51"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.48","1":"6.48"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6.39","1":"6.39"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.20","1":"6.20"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.22","1":"6.22"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.20","1":"6.20"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.29","1":"6.29"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.24","1":"6.24"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"6.26","1":"6.26"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.13","1":"6.13"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.12","1":"6.12"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.24","1":"6.24"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.21","1":"6.21"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.31","1":"6.31"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.17","1":"6.17"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6.22","1":"6.22"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"6.13","1":"6.13"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6.12","1":"6.12"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.96","1":"5.96"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"5.87","1":"5.87"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.78","1":"5.78"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"5.79","1":"5.79"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"5.92","1":"5.92"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"5.93","1":"5.93"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.30","1":"6.30"},{"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":"6.67","1":"6.67"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.96","1":"6.96"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"7.04","1":"7.04"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"7.19","1":"7.19"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"7.27","1":"7.27"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"7.47","1":"7.47"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"7.16","1":"7.16"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"7.03","1":"7.03"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"7.07","1":"7.07"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"7.15","1":"7.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"7.54","1":"7.54"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.49","1":"7.49"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"7.65","1":"7.65"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.70","1":"7.70"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.41","1":"7.41"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"7.25","1":"7.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7.11","1":"7.11"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6.90","1":"6.90"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"7.10","1":"7.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"7.02","1":"7.02"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"7.06","1":"7.06"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7.06","1":"7.06"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.95","1":"6.95"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.81","1":"6.81"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.69","1":"6.69"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.32","1":"6.32"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.15","1":"6.15"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.19","1":"6.19"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.28","1":"6.28"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.26","1":"6.26"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.27","1":"6.27"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.06","1":"6.06"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.03","1":"6.03"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.77","1":"5.77"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.88","1":"5.88"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.85","1":"5.85"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.85","1":"5.85"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.71","1":"5.71"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.80","1":"5.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.91","1":"5.91"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"5.87","1":"5.87"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.75","1":"5.75"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.76","1":"5.76"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.90","1":"5.90"},{"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":"6.08","1":"6.08"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"6.13","1":"6.13"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.11","1":"6.11"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"5.97","1":"5.97"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.15","1":"6.15"},{"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":"5.76","1":"5.76"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.78","1":"5.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.80","1":"5.80"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"5.85","1":"5.85"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"5.92","1":"5.92"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.05","1":"6.05"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.31","1":"6.31"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.28","1":"6.28"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.39","1":"6.39"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.22","1":"6.22"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.36","1":"6.36"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.64","1":"6.64"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.66","1":"6.66"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.54","1":"6.54"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.79","1":"6.79"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.70","1":"6.70"},{"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":"6.91","1":"6.91"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.81","1":"6.81"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.61","1":"6.61"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.67","1":"6.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.71","1":"6.71"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.90","1":"6.90"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.33","1":"7.33"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.21","1":"7.21"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.17","1":"7.17"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7.14","1":"7.14"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.10","1":"7.10"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.01","1":"7.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.10","1":"7.10"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.10","1":"8.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.00","1":"8.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.08","1":"8.08"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.93","1":"7.93"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.19","1":"8.19"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.60","1":"8.60"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.32","1":"8.32"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.24","1":"8.24"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.05","1":"8.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.83","1":"7.83"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.89","1":"7.89"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.04","1":"8.04"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8.24","1":"8.24"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.10","1":"8.10"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.08","1":"8.08"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.13","1":"8.13"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.30","1":"8.30"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.88","1":"8.88"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.91","1":"8.91"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.31","1":"8.31"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8.31","1":"8.31"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"8.43","1":"8.43"},{"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":"7.80","1":"7.80"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.53","1":"7.53"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.64","1":"7.64"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.33","1":"7.33"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"6.80","1":"6.80"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.02","1":"7.02"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.24","1":"7.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.32","1":"7.32"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.71","1":"7.71"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.45","1":"7.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.43","1":"7.43"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.32","1":"7.32"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8.07","1":"8.07"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.81","1":"7.81"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.78","1":"7.78"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.33","1":"7.33"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.21","1":"7.21"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.47","1":"7.47"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.23","1":"7.23"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.16","1":"7.16"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.14","1":"7.14"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.25","1":"7.25"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.12","1":"7.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"6.73","1":"6.73"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"6.40","1":"6.40"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"6.41","1":"6.41"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"6.42","1":"6.42"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.49","1":"6.49"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"6.43","1":"6.43"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"6.55","1":"6.55"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"6.74","1":"6.74"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"6.36","1":"6.36"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.07","1":"6.07"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.12","1":"6.12"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.21","1":"6.21"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.10","1":"6.10"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.03","1":"6.03"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.10","1":"6.10"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.03","1":"6.03"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.23","1":"6.23"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.23","1":"6.23"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.33","1":"6.33"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.43","1":"6.43"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.26","1":"6.26"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.26","1":"6.26"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.30","1":"6.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.44","1":"6.44"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"6.38","1":"6.38"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.28","1":"6.28"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"6.27","1":"6.27"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.14","1":"6.14"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"6.24","1":"6.24"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"6.50","1":"6.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"6.25","1":"6.25"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"6.25","1":"6.25"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.25","1":"6.25"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"6.25","1":"6.25"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"6.20","1":"6.20"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"6.11","1":"6.11"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.06","1":"6.06"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.10","1":"6.10"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"6.29","1":"6.29"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"6.35","1":"6.35"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"6.23","1":"6.23"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"6.00","1":"6.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"5.98","1":"5.98"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"5.98","1":"5.98"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"5.92","1":"5.92"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.09","1":"6.09"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.17","1":"6.17"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.10","1":"6.10"},{"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":"6.04","1":"6.04"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.03","1":"6.03"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.06","1":"6.06"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.05","1":"6.05"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.02","1":"6.02"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"5.92","1":"5.92"},{"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":"6.34","1":"6.34"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.40","1":"6.40"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.37","1":"6.37"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"6.05","1":"6.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.02","1":"6.02"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"5.91","1":"5.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"5.84","1":"5.84"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"5.80","1":"5.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.04","1":"6.04"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"6.23","1":"6.23"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"6.18","1":"6.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"6.09","1":"6.09"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"6.22","1":"6.22"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7.22","1":"7.22"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"7.30","1":"7.30"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"6.87","1":"6.87"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.96","1":"6.96"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.98","1":"6.98"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.77","1":"6.77"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.91","1":"6.91"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.89","1":"6.89"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"6.91","1":"6.91"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"6.69","1":"6.69"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"6.53","1":"6.53"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"6.45","1":"6.45"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.38","1":"6.38"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.43","1":"6.43"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"6.41","1":"6.41"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.05","1":"6.05"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"6.09","1":"6.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.11","1":"6.11"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"5.96","1":"5.96"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"5.81","1":"5.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"5.74","1":"5.74"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"5.91","1":"5.91"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"5.89","1":"5.89"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"5.90","1":"5.90"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"5.72","1":"5.72"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"5.57","1":"5.57"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"5.64","1":"5.64"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"5.56","1":"5.56"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"5.66","1":"5.66"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"5.74","1":"5.74"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"5.84","1":"5.84"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"5.80","1":"5.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"5.75","1":"5.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"5.75","1":"5.75"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"5.76","1":"5.76"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"5.70","1":"5.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"5.61","1":"5.61"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"5.58","1":"5.58"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"5.64","1":"5.64"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"5.65","1":"5.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"5.55","1":"5.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"5.56","1":"5.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"5.50","1":"5.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"5.44","1":"5.44"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"5.44","1":"5.44"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"5.46","1":"5.46"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"5.40","1":"5.40"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"5.26","1":"5.26"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"5.45","1":"5.45"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"5.92","1":"5.92"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.22","1":"6.22"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"5.83","1":"5.83"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"5.71","1":"5.71"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"5.74","1":"5.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"5.69","1":"5.69"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"5.64","1":"5.64"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"5.66","1":"5.66"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"5.60","1":"5.60"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"5.49","1":"5.49"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"5.45","1":"5.45"},{"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":"5.80","1":"5.80"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"5.78","1":"5.78"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.78","1":"6.78"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.25","1":"6.25"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.18","1":"6.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.20","1":"6.20"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.22","1":"6.22"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.30","1":"6.30"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.52","1":"6.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.41","1":"6.41"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"5.71","1":"5.71"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.01","1":"6.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"5.86","1":"5.86"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"5.87","1":"5.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"5.76","1":"5.76"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"5.61","1":"5.61"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"5.60","1":"5.60"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"5.84","1":"5.84"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"5.65","1":"5.65"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"5.56","1":"5.56"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"5.44","1":"5.44"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"5.42","1":"5.42"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"5.53","1":"5.53"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"5.41","1":"5.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"5.28","1":"5.28"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"5.17","1":"5.17"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"4.97","1":"4.97"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"5.00","1":"5.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"5.06","1":"5.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"5.05","1":"5.05"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.08","1":"5.08"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"5.03","1":"5.03"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"5.01","1":"5.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"5.02","1":"5.02"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"5.05","1":"5.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"5.02","1":"5.02"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"5.10","1":"5.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"5.11","1":"5.11"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"5.14","1":"5.14"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"5.06","1":"5.06"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"5.09","1":"5.09"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.07","1":"5.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.12","1":"5.12"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"5.13","1":"5.13"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.20","1":"5.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"5.13","1":"5.13"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.05","1":"5.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"5.11","1":"5.11"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"4.96","1":"4.96"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.00","1":"5.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"5.03","1":"5.03"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.00","1":"5.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"5.33","1":"5.33"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"5.50","1":"5.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"5.45","1":"5.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"5.70","1":"5.70"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.93","1":"5.93"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.92","1":"5.92"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.73","1":"5.73"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.86","1":"5.86"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.89","1":"5.89"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"6.10","1":"6.10"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"6.10","1":"6.10"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"5.81","1":"5.81"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"5.70","1":"5.70"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"5.42","1":"5.42"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"5.59","1":"5.59"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"5.67","1":"5.67"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"5.61","1":"5.61"}]}